Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.15 | 11.19 | 10.88 | 10.94 | 106,498 | -0.19(-1.68%) |
May 30, 2013 | 11.07 | 11.20 | 11.07 | 11.13 | 146,572 | +0.04(+0.33%) |
May 29, 2013 | 11.32 | 11.42 | 10.96 | 11.09 | 351,666 | -0.33(-2.85%) |
May 28, 2013 | 11.64 | 11.69 | 11.37 | 11.42 | 138,787 | -0.26(-2.20%) |
May 24, 2013 | 11.63 | 11.68 | 11.56 | 11.68 | 63,934 | +0.08(+0.67%) |
May 23, 2013 | 11.56 | 11.68 | 11.46 | 11.60 | 110,294 | +0.02(+0.21%) |
May 22, 2013 | 11.66 | 11.70 | 11.54 | 11.57 | 113,469 | -0.08(-0.70%) |
May 21, 2013 | 11.64 | 11.68 | 11.63 | 11.65 | 102,497 | +0.01(+0.10%) |
May 20, 2013 | 11.68 | 11.78 | 11.64 | 11.64 | 88,333 | -0.03(-0.28%) |
May 17, 2013 | 11.77 | 11.77 | 11.64 | 11.68 | 114,383 | -0.02(-0.17%) |
May 16, 2013 | 11.88 | 11.92 | 11.70 | 11.70 | 150,545 | -0.18(-1.54%) |
May 15, 2013 | 11.92 | 11.92 | 11.83 | 11.88 | 123,923 | -0.06(-0.48%) |
May 13, 2013 | 11.91 | 11.94 | 11.80 | 11.94 | 116,320 | +0.07(+0.55%) |
May 10, 2013 | 11.76 | 11.89 | 11.76 | 11.87 | 69,284 | +0.13(+1.11%) |
May 09, 2013 | 11.80 | 11.84 | 11.67 | 11.74 | 104,505 | -0.09(-0.79%) |
May 08, 2013 | 11.74 | 11.83 | 11.73 | 11.83 | 108,754 | +0.10(+0.87%) |
May 07, 2013 | 11.60 | 11.75 | 11.54 | 11.73 | 152,012 | +0.17(+1.48%) |
May 06, 2013 | 11.49 | 11.56 | 11.46 | 11.56 | 103,935 | +0.10(+0.85%) |
May 03, 2013 | 11.51 | 11.46 | 11.44 | 11.46 | 58,961 | +0.02(+0.21%) |
May 02, 2013 | 11.39 | 11.44 | 11.37 | 11.44 | 86,045 | +0.09(+0.75%) |
May 01, 2013 | 11.38 | 11.38 | 11.33 | 11.35 | 70,869 | +0.01(+0.11%) |
Apr 30, 2013 | 11.31 | 11.37 | 11.31 | 11.34 | 116,524 | +0.03(+0.25%) |
Apr 29, 2013 | 11.32 | 11.34 | 11.29 | 11.31 | 79,094 | +0.03(+0.29%) |
Apr 26, 2013 | 11.30 | 11.30 | 11.26 | 11.28 | 82,674 | +0.02(+0.22%) |
Apr 25, 2013 | 11.27 | 11.35 | 11.24 | 11.26 | 125,522 | -0.07(-0.58%) |
Apr 24, 2013 | 11.41 | 11.44 | 11.31 | 11.32 | 78,838 | -0.03(-0.25%) |
Apr 23, 2013 | 11.44 | 11.45 | 11.31 | 11.35 | 104,490 | -0.00(-0.04%) |
Apr 22, 2013 | 11.39 | 11.41 | 11.33 | 11.35 | 80,978 | +0.00(+0.00%) |
Apr 19, 2013 | 11.34 | 11.42 | 11.29 | 11.35 | 69,864 | +0.09(+0.78%) |
Apr 18, 2013 | 11.33 | 11.36 | 11.26 | 11.27 | 62,787 | +0.00(+0.02%) |
Apr 17, 2013 | 11.27 | 11.27 | 11.24 | 11.26 | 100,620 | -0.09(-0.75%) |
Apr 16, 2013 | 11.38 | 11.38 | 11.28 | 11.35 | 110,707 | +0.04(+0.36%) |
Apr 15, 2013 | 11.31 | 11.38 | 11.24 | 11.31 | 84,908 | +0.04(+0.32%) |
Apr 12, 2013 | 11.33 | 11.33 | 11.20 | 11.27 | 64,664 | +0.00(+0.00%) |
Apr 11, 2013 | 11.28 | 11.33 | 11.25 | 11.27 | 46,256 | -0.02(-0.22%) |
Apr 10, 2013 | 11.38 | 11.41 | 11.26 | 11.30 | 117,774 | -0.05(-0.47%) |
Apr 09, 2013 | 11.40 | 11.40 | 11.31 | 11.35 | 74,319 | +0.04(+0.36%) |
Apr 08, 2013 | 11.21 | 11.32 | 11.20 | 11.31 | 53,985 | +0.13(+1.16%) |
Apr 05, 2013 | 11.19 | 11.19 | 11.15 | 11.18 | 99,512 | -0.05(-0.43%) |
Apr 04, 2013 | 11.15 | 11.25 | 11.15 | 11.23 | 96,088 | +0.07(+0.58%) |
Apr 03, 2013 | 11.18 | 11.21 | 11.15 | 11.16 | 75,186 | -0.05(-0.43%) |
Apr 02, 2013 | 11.16 | 11.26 | 11.13 | 11.21 | 58,821 | +0.06(+0.54%) |
Apr 01, 2013 | 11.21 | 11.26 | 11.11 | 11.15 | 106,323 | -0.06(-0.54%) |
Mar 28, 2013 | 11.36 | 11.36 | 11.21 | 11.21 | 142,677 | -0.10(-0.90%) |
Mar 27, 2013 | 11.29 | 11.38 | 11.29 | 11.31 | 75,137 | -0.01(-0.11%) |
Mar 26, 2013 | 11.30 | 11.33 | 11.27 | 11.33 | 60,538 | +0.05(+0.43%) |
Mar 25, 2013 | 11.41 | 11.41 | 11.25 | 11.28 | 63,531 | -0.07(-0.59%) |
Mar 22, 2013 | 11.33 | 11.36 | 11.28 | 11.34 | 39,142 | +0.03(+0.30%) |
Mar 21, 2013 | 11.35 | 11.46 | 11.25 | 11.31 | 130,081 | -0.16(-1.38%) |
Mar 20, 2013 | 11.39 | 11.50 | 11.24 | 11.47 | 100,369 | +0.15(+1.29%) |
Mar 19, 2013 | 11.39 | 11.44 | 11.32 | 11.32 | 58,722 | -0.04(-0.39%) |
Mar 18, 2013 | 11.48 | 11.51 | 11.37 | 11.37 | 59,297 | -0.05(-0.43%) |
Mar 15, 2013 | 11.39 | 11.49 | 11.36 | 11.41 | 101,045 | -0.08(-0.66%) |
Mar 14, 2013 | 11.58 | 11.58 | 11.45 | 11.49 | 110,601 | -0.02(-0.16%) |
Mar 13, 2013 | 11.60 | 11.60 | 11.48 | 11.51 | 91,651 | -0.07(-0.63%) |
Mar 12, 2013 | 11.52 | 11.58 | 11.41 | 11.58 | 82,922 | +0.14(+1.21%) |
Mar 11, 2013 | 11.27 | 11.50 | 11.27 | 11.44 | 96,410 | +0.04(+0.39%) |
Mar 08, 2013 | 11.46 | 11.52 | 11.40 | 11.40 | 106,562 | -0.11(-0.99%) |
Mar 07, 2013 | 11.60 | 11.70 | 11.42 | 11.51 | 134,428 | -0.15(-1.30%) |
Mar 06, 2013 | 11.72 | 11.73 | 11.57 | 11.66 | 53,714 | +0.01(+0.11%) |
Mar 05, 2013 | 11.69 | 11.76 | 11.52 | 11.65 | 77,302 | -0.03(-0.24%) |
Mar 04, 2013 | 11.64 | 11.68 | 11.63 | 11.68 | 55,867 | +0.02(+0.14%) |