Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.951 | 9.983 | 9.803 | 9.832 | 1,077,510 | -0.12(-1.20%) |
May 30, 2013 | 9.905 | 10.03 | 9.848 | 9.951 | 1,074,191 | +0.02(+0.25%) |
May 29, 2013 | 10.00 | 10.12 | 9.413 | 9.926 | 2,392,085 | -0.14(-1.39%) |
May 28, 2013 | 10.22 | 10.22 | 10.03 | 10.07 | 1,245,492 | -0.14(-1.33%) |
May 24, 2013 | 10.16 | 10.24 | 10.14 | 10.20 | 881,338 | +0.05(+0.44%) |
May 23, 2013 | 10.18 | 10.28 | 10.12 | 10.16 | 1,399,844 | -0.04(-0.40%) |
May 22, 2013 | 10.25 | 10.27 | 10.18 | 10.20 | 893,056 | -0.04(-0.36%) |
May 21, 2013 | 10.25 | 10.28 | 10.22 | 10.23 | 1,388,390 | -0.02(-0.24%) |
May 20, 2013 | 10.28 | 10.28 | 10.25 | 10.26 | 962,533 | -0.05(-0.44%) |
May 17, 2013 | 10.28 | 10.34 | 10.25 | 10.30 | 933,769 | +0.05(+0.44%) |
May 16, 2013 | 10.26 | 10.27 | 10.24 | 10.26 | 1,067,503 | -0.02(-0.20%) |
May 15, 2013 | 10.28 | 10.33 | 10.25 | 10.28 | 794,497 | -0.02(-0.20%) |
May 13, 2013 | 10.36 | 10.37 | 10.27 | 10.30 | 922,137 | -0.07(-0.71%) |
May 10, 2013 | 10.38 | 10.41 | 10.34 | 10.37 | 1,108,670 | -0.01(-0.08%) |
May 09, 2013 | 10.40 | 10.42 | 10.32 | 10.38 | 1,223,388 | -0.02(-0.16%) |
May 08, 2013 | 10.40 | 10.43 | 10.37 | 10.40 | 1,202,332 | +0.02(+0.16%) |
May 07, 2013 | 10.39 | 10.41 | 10.34 | 10.38 | 1,527,735 | +0.03(+0.32%) |
May 06, 2013 | 10.37 | 10.41 | 10.32 | 10.35 | 1,021,809 | -0.01(-0.08%) |
May 03, 2013 | 10.35 | 10.39 | 10.34 | 10.36 | 1,240,058 | +0.02(+0.20%) |
May 02, 2013 | 10.31 | 10.36 | 10.30 | 10.34 | 1,397,207 | +0.03(+0.32%) |
May 01, 2013 | 10.28 | 10.30 | 10.27 | 10.30 | 1,584,913 | +0.05(+0.44%) |
Apr 30, 2013 | 10.22 | 10.28 | 10.18 | 10.26 | 1,535,472 | +0.02(+0.24%) |
Apr 29, 2013 | 10.18 | 10.26 | 10.17 | 10.23 | 983,155 | +0.06(+0.57%) |
Apr 26, 2013 | 10.12 | 10.18 | 10.09 | 10.18 | 718,691 | +0.08(+0.81%) |
Apr 25, 2013 | 10.18 | 10.19 | 10.08 | 10.09 | 1,772,379 | -0.05(-0.52%) |
Apr 24, 2013 | 10.16 | 10.20 | 10.12 | 10.15 | 1,665,783 | -0.02(-0.21%) |
Apr 23, 2013 | 10.20 | 10.20 | 10.12 | 10.17 | 1,495,451 | -0.00(-0.04%) |
Apr 22, 2013 | 10.18 | 10.21 | 10.16 | 10.17 | 672,682 | -0.00(-0.04%) |
Apr 19, 2013 | 10.18 | 10.21 | 10.16 | 10.18 | 599,200 | -0.00(-0.04%) |
Apr 18, 2013 | 10.19 | 10.23 | 10.18 | 10.18 | 571,991 | -0.03(-0.28%) |
Apr 17, 2013 | 10.17 | 10.25 | 10.17 | 10.21 | 751,279 | -0.01(-0.08%) |
Apr 16, 2013 | 10.18 | 10.24 | 10.18 | 10.22 | 485,905 | +0.04(+0.40%) |
Apr 15, 2013 | 10.25 | 10.25 | 10.16 | 10.18 | 585,490 | -0.05(-0.48%) |
Apr 12, 2013 | 10.21 | 10.24 | 10.19 | 10.23 | 562,684 | +0.05(+0.44%) |
Apr 11, 2013 | 10.20 | 10.26 | 10.16 | 10.18 | 643,381 | -0.04(-0.40%) |
Apr 10, 2013 | 10.24 | 10.25 | 10.20 | 10.22 | 878,226 | +0.02(+0.20%) |
Apr 09, 2013 | 10.23 | 10.23 | 10.18 | 10.20 | 653,968 | -0.03(-0.32%) |
Apr 08, 2013 | 10.26 | 10.26 | 10.23 | 10.23 | 590,600 | +0.02(+0.16%) |
Apr 05, 2013 | 10.19 | 10.26 | 10.19 | 10.22 | 535,433 | -0.02(-0.20%) |
Apr 04, 2013 | 10.21 | 10.25 | 10.21 | 10.24 | 488,917 | -0.00(-0.04%) |
Apr 03, 2013 | 10.18 | 10.25 | 10.16 | 10.24 | 625,011 | +0.07(+0.65%) |
Apr 02, 2013 | 10.18 | 10.25 | 10.18 | 10.18 | 828,170 | -0.04(-0.40%) |
Apr 01, 2013 | 10.25 | 10.26 | 10.18 | 10.22 | 799,534 | +0.03(+0.32%) |
Mar 28, 2013 | 10.09 | 10.22 | 10.09 | 10.18 | 812,192 | +0.08(+0.81%) |
Mar 27, 2013 | 10.12 | 10.15 | 10.09 | 10.10 | 1,021,948 | -0.05(-0.45%) |
Mar 26, 2013 | 10.14 | 10.16 | 10.10 | 10.15 | 965,911 | +0.00(+0.00%) |
Mar 25, 2013 | 10.17 | 10.21 | 10.09 | 10.15 | 1,005,839 | -0.05(-0.48%) |
Mar 22, 2013 | 10.17 | 10.21 | 10.15 | 10.20 | 627,022 | +0.01(+0.12%) |
Mar 21, 2013 | 10.23 | 10.23 | 10.16 | 10.18 | 594,841 | -0.02(-0.24%) |
Mar 20, 2013 | 10.26 | 10.26 | 10.14 | 10.21 | 930,895 | +0.00(+0.04%) |
Mar 19, 2013 | 10.21 | 10.25 | 10.13 | 10.21 | 1,670,192 | -0.01(-0.12%) |
Mar 18, 2013 | 10.25 | 10.25 | 10.19 | 10.22 | 965,204 | -0.03(-0.32%) |
Mar 15, 2013 | 10.25 | 10.27 | 10.22 | 10.25 | 869,526 | +0.00(+0.00%) |
Mar 14, 2013 | 10.27 | 10.29 | 10.22 | 10.25 | 1,575,057 | -0.10(-0.95%) |
Mar 13, 2013 | 10.31 | 10.36 | 10.30 | 10.35 | 1,476,543 | +0.03(+0.28%) |
Mar 12, 2013 | 10.32 | 10.40 | 10.28 | 10.32 | 3,687,898 | -0.23(-2.14%) |
Mar 11, 2013 | 10.56 | 10.60 | 10.46 | 10.55 | 475,952 | +0.04(+0.39%) |
Mar 08, 2013 | 10.51 | 10.55 | 10.40 | 10.50 | 481,004 | +0.01(+0.09%) |
Mar 07, 2013 | 10.53 | 10.53 | 10.43 | 10.49 | 359,832 | +0.00(+0.02%) |
Mar 06, 2013 | 10.48 | 10.49 | 10.45 | 10.49 | 470,732 | +0.03(+0.32%) |
Mar 05, 2013 | 10.45 | 10.47 | 10.41 | 10.46 | 410,360 | +0.02(+0.15%) |
Mar 04, 2013 | 10.44 | 10.46 | 10.34 | 10.44 | 269,760 | +0.04(+0.39%) |