Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.61 | 11.87 | 10.95 | 11.87 | 3,540 | +0.02(+0.16%) |
May 29, 2013 | 11.85 | 11.85 | 11.85 | 11.85 | 105 | -0.02(-0.16%) |
May 28, 2013 | 11.87 | 11.87 | 11.87 | 11.87 | 245 | +0.51(+4.45%) |
May 24, 2013 | 11.61 | 12.10 | 11.17 | 11.36 | 3,855 | +0.02(+0.15%) |
May 23, 2013 | 11.34 | 11.34 | 11.34 | 11.34 | 184 | -0.24(-2.05%) |
May 22, 2013 | 11.58 | 11.58 | 11.58 | 11.58 | 181 | -0.31(-2.63%) |
May 21, 2013 | 11.91 | 11.91 | 11.44 | 11.89 | 1,039 | -0.07(-0.56%) |
May 20, 2013 | 11.96 | 11.96 | 11.72 | 11.96 | 1,053 | -0.24(-1.94%) |
May 17, 2013 | 12.50 | 12.50 | 11.87 | 12.20 | 5,216 | -0.26(-2.06%) |
May 16, 2013 | 12.43 | 12.58 | 12.20 | 12.45 | 848 | +0.08(+0.61%) |
May 15, 2013 | 12.24 | 12.55 | 12.24 | 12.38 | 421 | +0.89(+7.77%) |
May 13, 2013 | 11.39 | 11.96 | 11.28 | 11.49 | 13,754 | +0.09(+0.83%) |
May 10, 2013 | 11.57 | 11.57 | 11.20 | 11.39 | 3,541 | -0.14(-1.23%) |
May 09, 2013 | 11.68 | 12.20 | 11.50 | 11.53 | 14,204 | -0.21(-1.78%) |
May 08, 2013 | 11.85 | 11.85 | 11.74 | 11.74 | 484 | +0.11(+0.98%) |
May 07, 2013 | 11.84 | 11.84 | 11.39 | 11.63 | 704 | +0.40(+3.55%) |
May 06, 2013 | 11.15 | 11.63 | 10.93 | 11.23 | 2,562 | -0.01(-0.08%) |
May 03, 2013 | 11.21 | 11.49 | 11.21 | 11.24 | 1,896 | -0.15(-1.33%) |
May 02, 2013 | 11.34 | 11.40 | 11.21 | 11.39 | 1,062 | -0.19(-1.64%) |
May 01, 2013 | 11.96 | 12.00 | 11.25 | 11.58 | 3,806 | -0.28(-2.40%) |
Apr 30, 2013 | 11.87 | 11.87 | 11.87 | 11.87 | 269 | +0.25(+2.12%) |
Apr 29, 2013 | 11.43 | 12.12 | 11.43 | 11.62 | 7,267 | +0.23(+2.00%) |
Apr 26, 2013 | 11.53 | 11.68 | 11.12 | 11.39 | 8,571 | -0.13(-1.15%) |
Apr 25, 2013 | 10.71 | 11.58 | 10.71 | 11.52 | 22,286 | +0.84(+7.91%) |
Apr 24, 2013 | 10.44 | 10.68 | 10.44 | 10.68 | 459 | +0.09(+0.90%) |
Apr 23, 2013 | 10.88 | 10.92 | 10.49 | 10.58 | 988 | -0.14(-1.33%) |
Apr 22, 2013 | 10.73 | 10.73 | 10.73 | 10.73 | 210 | +0.05(+0.44%) |
Apr 19, 2013 | 10.68 | 10.68 | 10.68 | 10.68 | 264 | +0.09(+0.90%) |
Apr 18, 2013 | 10.58 | 10.58 | 10.58 | 10.58 | 247 | -0.09(-0.89%) |
Apr 17, 2013 | 10.77 | 10.77 | 10.67 | 10.68 | 621 | -0.11(-1.06%) |
Apr 16, 2013 | 10.68 | 10.79 | 10.57 | 10.79 | 2,060 | +0.35(+3.36%) |
Apr 15, 2013 | 11.16 | 11.18 | 10.44 | 10.44 | 8,480 | -0.84(-7.41%) |
Apr 12, 2013 | 11.28 | 11.28 | 11.28 | 11.28 | 217 | +0.04(+0.34%) |
Apr 11, 2013 | 11.28 | 11.42 | 11.24 | 11.24 | 437 | +0.13(+1.20%) |
Apr 10, 2013 | 10.92 | 11.42 | 10.74 | 11.11 | 9,057 | -0.08(-0.68%) |
Apr 09, 2013 | 11.18 | 11.18 | 11.18 | 11.18 | 421 | +0.14(+1.29%) |
Apr 08, 2013 | 11.09 | 11.25 | 10.82 | 11.04 | 4,686 | -0.62(-5.29%) |
Apr 05, 2013 | 12.01 | 12.02 | 11.31 | 11.66 | 9,062 | -0.16(-1.37%) |
Apr 04, 2013 | 11.68 | 12.05 | 11.45 | 11.82 | 6,732 | +0.00(+0.00%) |
Apr 03, 2013 | 11.99 | 12.18 | 11.75 | 11.82 | 1,408 | -0.38(-3.11%) |
Apr 02, 2013 | 11.86 | 12.29 | 11.86 | 12.20 | 6,659 | +0.28(+2.39%) |
Apr 01, 2013 | 11.91 | 11.91 | 11.91 | 11.91 | 204 | -0.11(-0.95%) |
Mar 28, 2013 | 11.79 | 12.09 | 11.79 | 12.03 | 1,058 | +0.02(+0.16%) |
Mar 27, 2013 | 12.23 | 12.34 | 11.75 | 12.01 | 6,874 | -0.55(-4.38%) |
Mar 22, 2013 | 12.56 | 12.56 | 12.56 | 12.56 | 105 | -0.04(-0.30%) |
Mar 21, 2013 | 12.79 | 12.79 | 12.60 | 12.60 | 353 | -0.41(-3.14%) |
Mar 20, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 375 | +0.19(+1.48%) |
Mar 19, 2013 | 12.81 | 12.81 | 12.81 | 12.81 | 130 | -0.07(-0.52%) |
Mar 18, 2013 | 12.94 | 12.97 | 12.88 | 12.88 | 316 | +0.07(+0.52%) |
Mar 15, 2013 | 13.05 | 13.05 | 12.59 | 12.81 | 3,540 | -0.22(-1.68%) |
Mar 14, 2013 | 13.03 | 13.03 | 13.03 | 13.03 | 135 | +0.06(+0.44%) |
Mar 13, 2013 | 12.76 | 12.98 | 12.76 | 12.98 | 403 | +0.05(+0.42%) |
Mar 11, 2013 | 12.94 | 12.92 | 12.92 | 12.92 | 632 | -0.23(-1.71%) |
Mar 08, 2013 | 13.18 | 13.18 | 13.15 | 13.15 | 576 | +0.10(+0.80%) |
Mar 07, 2013 | 13.02 | 13.04 | 13.02 | 13.04 | 629 | -0.22(-1.68%) |
Mar 06, 2013 | 13.27 | 13.27 | 13.27 | 13.27 | 106 | +0.15(+1.15%) |
Mar 05, 2013 | 13.11 | 13.11 | 13.11 | 13.11 | 161 | -0.06(-0.43%) |
Mar 04, 2013 | 13.08 | 13.17 | 13.08 | 13.17 | 481 | +0.25(+1.97%) |