Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.23 | 10.36 | 10.17 | 10.19 | 204,211 | -0.06(-0.55%) |
May 30, 2013 | 10.23 | 10.30 | 10.20 | 10.24 | 185,310 | -0.03(-0.28%) |
May 29, 2013 | 10.30 | 10.30 | 10.17 | 10.27 | 202,990 | -0.06(-0.55%) |
May 28, 2013 | 10.52 | 10.53 | 10.27 | 10.33 | 308,687 | -0.17(-1.64%) |
May 24, 2013 | 10.43 | 10.50 | 10.43 | 10.50 | 225,637 | +0.07(+0.69%) |
May 23, 2013 | 10.36 | 10.46 | 10.31 | 10.43 | 237,191 | +0.00(+0.00%) |
May 22, 2013 | 10.47 | 10.47 | 10.39 | 10.43 | 156,917 | -0.04(-0.41%) |
May 21, 2013 | 10.50 | 10.50 | 10.45 | 10.47 | 194,015 | +0.00(+0.00%) |
May 20, 2013 | 10.47 | 10.50 | 10.46 | 10.47 | 117,659 | +0.00(+0.00%) |
May 17, 2013 | 10.54 | 10.54 | 10.43 | 10.47 | 139,808 | -0.06(-0.55%) |
May 16, 2013 | 10.44 | 10.54 | 10.44 | 10.53 | 279,156 | +0.03(+0.27%) |
May 15, 2013 | 10.43 | 10.52 | 10.42 | 10.50 | 160,832 | +0.07(+0.69%) |
May 13, 2013 | 10.47 | 10.48 | 10.37 | 10.43 | 166,518 | -0.03(-0.27%) |
May 10, 2013 | 10.41 | 10.46 | 10.41 | 10.46 | 150,688 | +0.00(+0.00%) |
May 09, 2013 | 10.46 | 10.46 | 10.43 | 10.46 | 214,085 | +0.00(+0.00%) |
May 08, 2013 | 10.47 | 10.47 | 10.41 | 10.46 | 159,394 | -0.01(-0.14%) |
May 07, 2013 | 10.43 | 10.47 | 10.42 | 10.47 | 123,800 | +0.06(+0.55%) |
May 06, 2013 | 10.43 | 10.43 | 10.37 | 10.41 | 184,724 | +0.00(+0.00%) |
May 03, 2013 | 10.41 | 10.44 | 10.40 | 10.41 | 147,099 | -0.03(-0.27%) |
May 02, 2013 | 10.46 | 10.47 | 10.39 | 10.44 | 213,871 | -0.03(-0.27%) |
May 01, 2013 | 10.41 | 10.47 | 10.39 | 10.47 | 206,179 | +0.06(+0.55%) |
Apr 30, 2013 | 10.41 | 10.43 | 10.39 | 10.41 | 178,570 | +0.01(+0.14%) |
Apr 29, 2013 | 10.40 | 10.43 | 10.39 | 10.40 | 175,878 | -0.01(-0.14%) |
Apr 26, 2013 | 10.39 | 10.41 | 10.34 | 10.41 | 158,611 | +0.07(+0.69%) |
Apr 25, 2013 | 10.39 | 10.41 | 10.33 | 10.34 | 363,368 | -0.04(-0.41%) |
Apr 24, 2013 | 10.37 | 10.40 | 10.36 | 10.39 | 219,426 | +0.00(+0.00%) |
Apr 23, 2013 | 10.39 | 10.39 | 10.34 | 10.39 | 212,495 | +0.03(+0.28%) |
Apr 22, 2013 | 10.37 | 10.37 | 10.34 | 10.36 | 116,133 | +0.00(+0.00%) |
Apr 19, 2013 | 10.36 | 10.39 | 10.34 | 10.36 | 202,939 | -0.03(-0.27%) |
Apr 18, 2013 | 10.39 | 10.39 | 10.34 | 10.39 | 170,942 | +0.01(+0.14%) |
Apr 17, 2013 | 10.34 | 10.37 | 10.33 | 10.37 | 159,997 | -0.01(-0.14%) |
Apr 16, 2013 | 10.40 | 10.40 | 10.34 | 10.39 | 212,600 | +0.00(+0.00%) |
Apr 15, 2013 | 10.39 | 10.39 | 10.34 | 10.39 | 167,306 | +0.00(+0.00%) |
Apr 12, 2013 | 10.40 | 10.40 | 10.33 | 10.39 | 196,330 | +0.06(+0.55%) |
Apr 11, 2013 | 10.40 | 10.40 | 10.29 | 10.33 | 174,894 | +0.01(+0.14%) |
Apr 10, 2013 | 10.34 | 10.34 | 10.31 | 10.31 | 110,065 | -0.03(-0.27%) |
Apr 09, 2013 | 10.34 | 10.34 | 10.30 | 10.34 | 199,808 | +0.04(+0.41%) |
Apr 08, 2013 | 10.32 | 10.33 | 10.29 | 10.30 | 193,998 | -0.03(-0.27%) |
Apr 05, 2013 | 10.36 | 10.37 | 10.26 | 10.33 | 196,372 | +0.01(+0.14%) |
Apr 04, 2013 | 10.31 | 10.31 | 10.26 | 10.31 | 184,177 | -0.03(-0.27%) |
Apr 03, 2013 | 10.30 | 10.34 | 10.26 | 10.34 | 311,149 | +0.04(+0.41%) |
Apr 02, 2013 | 10.26 | 10.30 | 10.20 | 10.30 | 270,993 | +0.03(+0.28%) |
Apr 01, 2013 | 10.26 | 10.27 | 10.21 | 10.27 | 214,683 | +0.04(+0.42%) |
Mar 28, 2013 | 10.16 | 10.23 | 10.16 | 10.23 | 351,379 | +0.06(+0.56%) |
Mar 27, 2013 | 10.12 | 10.17 | 10.09 | 10.17 | 176,862 | +0.10(+0.99%) |
Mar 26, 2013 | 10.14 | 10.14 | 10.07 | 10.07 | 136,995 | -0.09(-0.84%) |
Mar 25, 2013 | 10.16 | 10.17 | 10.03 | 10.16 | 161,424 | +0.01(+0.14%) |
Mar 22, 2013 | 10.14 | 10.16 | 10.12 | 10.14 | 102,764 | +0.00(+0.00%) |
Mar 21, 2013 | 10.04 | 10.14 | 10.03 | 10.14 | 174,349 | +0.09(+0.85%) |
Mar 20, 2013 | 10.00 | 10.06 | 9.988 | 10.06 | 163,516 | +0.04(+0.43%) |
Mar 19, 2013 | 10.00 | 10.02 | 9.945 | 10.02 | 131,012 | +0.03(+0.28%) |
Mar 18, 2013 | 9.988 | 10.02 | 9.888 | 9.988 | 202,273 | -0.03(-0.28%) |
Mar 15, 2013 | 10.03 | 10.03 | 9.974 | 10.02 | 201,402 | -0.01(-0.14%) |
Mar 14, 2013 | 10.04 | 10.06 | 9.959 | 10.03 | 330,903 | -0.01(-0.14%) |
Mar 13, 2013 | 10.03 | 10.06 | 9.988 | 10.04 | 272,811 | +0.00(+0.01%) |
Mar 12, 2013 | 10.03 | 10.06 | 10.00 | 10.04 | 137,434 | -0.01(-0.14%) |
Mar 11, 2013 | 10.14 | 10.14 | 10.03 | 10.06 | 267,547 | -0.03(-0.28%) |
Mar 08, 2013 | 10.13 | 10.14 | 10.07 | 10.09 | 259,291 | -0.04(-0.42%) |
Mar 07, 2013 | 10.27 | 10.28 | 10.11 | 10.13 | 160,318 | -0.16(-1.51%) |
Mar 06, 2013 | 10.20 | 10.28 | 10.18 | 10.28 | 236,404 | +0.03(+0.27%) |
Mar 05, 2013 | 10.11 | 10.26 | 10.09 | 10.26 | 406,424 | +0.11(+1.11%) |
Mar 04, 2013 | 10.06 | 10.14 | 10.06 | 10.14 | 328,551 | +0.00(+0.00%) |