Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.32 | 11.46 | 11.20 | 11.20 | 8,087,221 | -0.16(-1.44%) |
May 30, 2013 | 11.27 | 11.40 | 11.19 | 11.37 | 6,385,609 | +0.11(+1.02%) |
May 29, 2013 | 11.26 | 11.33 | 11.11 | 11.25 | 9,630,289 | -0.13(-1.15%) |
May 28, 2013 | 11.46 | 11.53 | 11.32 | 11.38 | 10,154,142 | +0.13(+1.17%) |
May 24, 2013 | 11.46 | 11.49 | 11.17 | 11.25 | 7,689,764 | -0.29(-2.51%) |
May 23, 2013 | 11.38 | 11.58 | 11.28 | 11.54 | 6,917,500 | -0.04(-0.31%) |
May 22, 2013 | 11.75 | 12.02 | 11.53 | 11.58 | 10,350,679 | -0.18(-1.51%) |
May 21, 2013 | 11.59 | 11.77 | 11.52 | 11.76 | 6,924,806 | +0.19(+1.66%) |
May 20, 2013 | 11.48 | 11.65 | 11.39 | 11.57 | 6,783,066 | +0.10(+0.88%) |
May 17, 2013 | 11.35 | 11.47 | 11.34 | 11.46 | 4,954,327 | +0.16(+1.40%) |
May 16, 2013 | 11.46 | 11.51 | 11.27 | 11.31 | 7,645,927 | -0.23(-1.99%) |
May 15, 2013 | 11.29 | 11.54 | 11.20 | 11.54 | 11,068,877 | +0.31(+2.78%) |
May 13, 2013 | 11.48 | 11.49 | 11.18 | 11.22 | 8,966,887 | -0.27(-2.36%) |
May 10, 2013 | 11.58 | 11.61 | 11.48 | 11.49 | 6,831,287 | -0.06(-0.54%) |
May 09, 2013 | 11.69 | 11.74 | 11.52 | 11.56 | 7,703,646 | -0.15(-1.29%) |
May 08, 2013 | 11.65 | 11.77 | 11.58 | 11.71 | 5,123,100 | +0.07(+0.59%) |
May 07, 2013 | 11.50 | 11.65 | 11.47 | 11.64 | 5,616,268 | +0.19(+1.65%) |
May 06, 2013 | 11.28 | 11.46 | 11.25 | 11.45 | 6,533,195 | +0.16(+1.43%) |
May 03, 2013 | 11.26 | 11.54 | 11.22 | 11.29 | 8,500,752 | +0.20(+1.80%) |
May 02, 2013 | 11.07 | 11.19 | 10.96 | 11.09 | 9,407,450 | +0.08(+0.70%) |
May 01, 2013 | 11.54 | 11.81 | 10.92 | 11.01 | 17,407,728 | -0.54(-4.69%) |
Apr 30, 2013 | 11.40 | 11.58 | 11.25 | 11.55 | 6,303,780 | +0.16(+1.44%) |
Apr 29, 2013 | 11.34 | 11.52 | 11.25 | 11.39 | 4,163,066 | +0.11(+1.02%) |
Apr 26, 2013 | 11.36 | 11.43 | 11.13 | 11.28 | 4,222,977 | -0.10(-0.91%) |
Apr 25, 2013 | 11.25 | 11.69 | 11.20 | 11.38 | 8,768,889 | +0.18(+1.64%) |
Apr 24, 2013 | 11.17 | 11.31 | 11.10 | 11.20 | 5,969,157 | +0.06(+0.57%) |
Apr 23, 2013 | 11.13 | 11.26 | 11.03 | 11.13 | 4,168,181 | +0.08(+0.77%) |
Apr 22, 2013 | 10.99 | 11.16 | 10.78 | 11.05 | 3,820,406 | +0.09(+0.82%) |
Apr 19, 2013 | 10.85 | 10.99 | 10.71 | 10.96 | 7,194,405 | +0.18(+1.65%) |
Apr 18, 2013 | 10.99 | 11.08 | 10.72 | 10.78 | 4,658,426 | -0.16(-1.43%) |
Apr 17, 2013 | 11.02 | 11.28 | 10.77 | 10.94 | 7,369,753 | -0.16(-1.48%) |
Apr 16, 2013 | 10.99 | 11.24 | 10.99 | 11.10 | 4,244,896 | +0.25(+2.27%) |
Apr 15, 2013 | 11.37 | 11.38 | 10.81 | 10.85 | 7,269,658 | -0.61(-5.28%) |
Apr 12, 2013 | 11.64 | 11.70 | 11.40 | 11.46 | 4,651,851 | -0.24(-2.06%) |
Apr 11, 2013 | 11.73 | 11.87 | 11.63 | 11.70 | 3,427,333 | -0.05(-0.47%) |
Apr 10, 2013 | 11.52 | 11.86 | 11.49 | 11.75 | 5,350,112 | +0.29(+2.57%) |
Apr 09, 2013 | 11.43 | 11.60 | 11.31 | 11.46 | 4,877,656 | +0.06(+0.50%) |
Apr 08, 2013 | 11.38 | 11.50 | 11.25 | 11.40 | 3,738,633 | +0.04(+0.38%) |
Apr 05, 2013 | 10.97 | 11.40 | 10.86 | 11.36 | 6,823,884 | +0.17(+1.54%) |
Apr 04, 2013 | 11.39 | 11.39 | 11.05 | 11.19 | 13,532,035 | -0.23(-1.99%) |
Apr 03, 2013 | 11.97 | 11.98 | 11.35 | 11.41 | 8,959,827 | -0.52(-4.37%) |
Apr 02, 2013 | 12.26 | 12.34 | 11.87 | 11.93 | 5,348,647 | -0.25(-2.04%) |
Apr 01, 2013 | 12.37 | 12.38 | 12.16 | 12.18 | 4,515,073 | -0.19(-1.57%) |
Mar 28, 2013 | 12.17 | 12.40 | 12.09 | 12.38 | 4,951,637 | +0.26(+2.16%) |
Mar 27, 2013 | 11.86 | 12.12 | 11.75 | 12.11 | 3,814,812 | +0.17(+1.39%) |
Mar 26, 2013 | 12.00 | 12.07 | 11.89 | 11.95 | 3,617,772 | +0.02(+0.16%) |
Mar 25, 2013 | 12.11 | 12.13 | 11.78 | 11.93 | 4,873,261 | -0.15(-1.24%) |
Mar 22, 2013 | 12.18 | 12.23 | 12.02 | 12.08 | 2,878,688 | -0.02(-0.14%) |
Mar 21, 2013 | 12.27 | 12.43 | 12.03 | 12.10 | 4,344,403 | -0.25(-2.01%) |
Mar 20, 2013 | 12.31 | 12.37 | 12.18 | 12.34 | 2,839,134 | +0.13(+1.10%) |
Mar 19, 2013 | 12.35 | 12.39 | 12.04 | 12.21 | 4,750,935 | -0.07(-0.60%) |
Mar 18, 2013 | 12.12 | 12.42 | 12.04 | 12.28 | 4,102,680 | -0.02(-0.18%) |
Mar 15, 2013 | 12.33 | 12.38 | 12.20 | 12.31 | 5,873,843 | -0.09(-0.70%) |
Mar 14, 2013 | 12.28 | 12.47 | 12.26 | 12.39 | 4,496,761 | +0.15(+1.23%) |
Mar 13, 2013 | 12.11 | 12.25 | 12.09 | 12.24 | 4,596,379 | +0.14(+1.20%) |
Mar 12, 2013 | 12.23 | 12.25 | 12.01 | 12.10 | 4,390,549 | -0.14(-1.14%) |
Mar 11, 2013 | 12.09 | 12.25 | 12.07 | 12.24 | 5,433,616 | +0.12(+0.99%) |
Mar 08, 2013 | 12.05 | 12.12 | 11.97 | 12.12 | 4,063,126 | +0.16(+1.35%) |
Mar 07, 2013 | 11.94 | 12.05 | 11.90 | 11.96 | 2,828,147 | +0.00(+0.00%) |
Mar 06, 2013 | 11.99 | 12.06 | 11.92 | 11.96 | 3,046,429 | +0.04(+0.34%) |
Mar 05, 2013 | 11.80 | 12.10 | 11.80 | 11.92 | 5,903,143 | +0.19(+1.65%) |
Mar 04, 2013 | 11.69 | 11.80 | 11.57 | 11.72 | 5,459,254 | +0.02(+0.16%) |