Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.43 | 11.43 | 11.28 | 11.28 | 5,960 | -0.18(-1.57%) |
May 30, 2013 | 11.43 | 11.47 | 11.43 | 11.46 | 5,378 | +0.04(+0.37%) |
May 29, 2013 | 11.35 | 11.42 | 11.34 | 11.42 | 7,216 | +0.09(+0.76%) |
May 28, 2013 | 11.38 | 11.38 | 11.30 | 11.33 | 30,704 | +0.03(+0.30%) |
May 24, 2013 | 11.27 | 11.30 | 11.27 | 11.30 | 1,745 | -0.05(-0.45%) |
May 23, 2013 | 11.20 | 11.35 | 11.20 | 11.35 | 8,816 | +0.05(+0.46%) |
May 22, 2013 | 11.43 | 11.44 | 11.27 | 11.30 | 14,553 | -0.12(-1.05%) |
May 21, 2013 | 11.47 | 11.48 | 11.40 | 11.42 | 14,234 | -0.05(-0.45%) |
May 20, 2013 | 11.35 | 11.50 | 11.35 | 11.47 | 46,404 | +0.05(+0.47%) |
May 17, 2013 | 11.40 | 11.42 | 11.35 | 11.42 | 8,543 | +0.03(+0.28%) |
May 16, 2013 | 11.46 | 11.47 | 11.38 | 11.38 | 4,135 | -0.01(-0.08%) |
May 15, 2013 | 11.37 | 11.41 | 11.37 | 11.39 | 11,841 | -0.01(-0.04%) |
May 13, 2013 | 11.48 | 11.48 | 11.36 | 11.40 | 7,437 | -0.16(-1.37%) |
May 10, 2013 | 11.59 | 11.60 | 11.52 | 11.56 | 12,396 | -0.08(-0.66%) |
May 09, 2013 | 11.63 | 11.67 | 11.62 | 11.63 | 8,030 | -0.03(-0.22%) |
May 08, 2013 | 11.57 | 11.66 | 11.57 | 11.66 | 10,539 | +0.14(+1.19%) |
May 07, 2013 | 11.42 | 11.52 | 11.42 | 11.52 | 5,926 | +0.09(+0.75%) |
May 06, 2013 | 11.39 | 11.44 | 11.39 | 11.44 | 14,822 | +0.06(+0.54%) |
May 03, 2013 | 11.38 | 11.38 | 11.37 | 11.37 | 3,850 | +0.09(+0.82%) |
May 02, 2013 | 11.25 | 11.28 | 11.20 | 11.28 | 15,479 | -0.02(-0.15%) |
May 01, 2013 | 11.35 | 11.36 | 11.30 | 11.30 | 5,180 | -0.10(-0.90%) |
Apr 30, 2013 | 11.41 | 11.41 | 11.40 | 11.40 | 13,990 | -0.01(-0.07%) |
Apr 29, 2013 | 11.32 | 11.41 | 11.27 | 11.41 | 27,154 | +0.16(+1.45%) |
Apr 26, 2013 | 11.36 | 11.36 | 11.25 | 11.25 | 24,004 | -0.09(-0.76%) |
Apr 25, 2013 | 11.34 | 11.41 | 11.32 | 11.33 | 11,388 | -0.02(-0.14%) |
Apr 24, 2013 | 11.23 | 11.35 | 11.21 | 11.35 | 14,169 | +0.21(+1.92%) |
Apr 23, 2013 | 11.13 | 11.20 | 11.13 | 11.13 | 8,016 | -0.00(-0.02%) |
Apr 22, 2013 | 11.10 | 11.14 | 11.04 | 11.14 | 22,352 | +0.01(+0.10%) |
Apr 19, 2013 | 11.09 | 11.13 | 11.08 | 11.13 | 8,735 | +0.05(+0.47%) |
Apr 18, 2013 | 11.14 | 11.14 | 11.01 | 11.07 | 8,324 | +0.03(+0.23%) |
Apr 17, 2013 | 11.11 | 11.11 | 10.98 | 11.05 | 7,005 | -0.14(-1.26%) |
Apr 16, 2013 | 11.19 | 11.22 | 11.13 | 11.19 | 9,357 | +0.12(+1.04%) |
Apr 15, 2013 | 11.28 | 11.28 | 11.05 | 11.07 | 31,236 | -0.39(-3.37%) |
Apr 12, 2013 | 11.54 | 11.54 | 11.38 | 11.46 | 10,111 | -0.16(-1.41%) |
Apr 11, 2013 | 11.58 | 11.67 | 11.58 | 11.63 | 3,957 | -0.03(-0.28%) |
Apr 10, 2013 | 11.66 | 11.69 | 11.64 | 11.66 | 7,859 | -0.03(-0.24%) |
Apr 09, 2013 | 11.67 | 11.70 | 11.65 | 11.68 | 5,952 | +0.05(+0.44%) |
Apr 08, 2013 | 11.54 | 11.63 | 11.54 | 11.63 | 32,447 | +0.14(+1.20%) |
Apr 05, 2013 | 11.45 | 11.51 | 11.42 | 11.50 | 7,362 | -0.08(-0.67%) |
Apr 04, 2013 | 11.51 | 11.58 | 11.51 | 11.57 | 20,862 | +0.00(+0.00%) |
Apr 03, 2013 | 11.64 | 11.64 | 11.50 | 11.57 | 17,636 | -0.09(-0.80%) |
Apr 02, 2013 | 11.72 | 11.72 | 11.65 | 11.67 | 4,968 | -0.02(-0.15%) |
Apr 01, 2013 | 11.74 | 11.80 | 11.68 | 11.68 | 19,146 | -0.05(-0.44%) |
Mar 28, 2013 | 11.76 | 11.76 | 11.72 | 11.74 | 11,699 | -0.09(-0.76%) |
Mar 27, 2013 | 11.76 | 11.83 | 11.74 | 11.83 | 2,380 | -0.01(-0.12%) |
Mar 26, 2013 | 11.82 | 11.87 | 11.80 | 11.84 | 8,157 | +0.09(+0.73%) |
Mar 25, 2013 | 11.90 | 11.90 | 11.74 | 11.75 | 34,187 | -0.12(-1.01%) |
Mar 22, 2013 | 11.84 | 11.87 | 11.84 | 11.87 | 4,306 | -0.01(-0.07%) |
Mar 21, 2013 | 11.88 | 11.88 | 11.88 | 11.88 | 168 | -0.04(-0.36%) |
Mar 20, 2013 | 12.01 | 12.01 | 11.93 | 11.93 | 15,379 | +0.04(+0.31%) |
Mar 19, 2013 | 11.99 | 11.99 | 11.84 | 11.89 | 11,583 | -0.15(-1.23%) |
Mar 18, 2013 | 11.94 | 12.08 | 11.92 | 12.04 | 47,235 | -0.09(-0.78%) |
Mar 15, 2013 | 12.12 | 12.14 | 12.11 | 12.13 | 8,583 | +0.03(+0.28%) |
Mar 14, 2013 | 12.11 | 12.12 | 12.07 | 12.10 | 18,325 | +0.03(+0.21%) |
Mar 13, 2013 | 12.12 | 12.12 | 12.07 | 12.07 | 1,804 | -0.10(-0.85%) |
Mar 12, 2013 | 12.25 | 12.25 | 12.17 | 12.18 | 11,257 | -0.04(-0.35%) |
Mar 11, 2013 | 12.15 | 12.26 | 12.15 | 12.22 | 26,116 | +0.08(+0.64%) |
Mar 08, 2013 | 12.11 | 12.16 | 12.09 | 12.14 | 5,897 | +0.03(+0.28%) |
Mar 07, 2013 | 12.07 | 12.11 | 12.06 | 12.11 | 2,204 | +0.06(+0.50%) |
Mar 06, 2013 | 12.06 | 12.07 | 12.03 | 12.05 | 14,360 | +0.03(+0.29%) |
Mar 05, 2013 | 12.07 | 12.09 | 11.99 | 12.01 | 38,727 | +0.00(+0.01%) |
Mar 04, 2013 | 11.99 | 12.02 | 11.95 | 12.01 | 3,248 | -0.07(-0.58%) |