Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.13 | 12.32 | 12.04 | 12.08 | 1,104,919 | -0.14(-1.15%) |
May 30, 2013 | 11.99 | 12.23 | 11.89 | 12.22 | 1,142,785 | +0.29(+2.43%) |
May 29, 2013 | 11.79 | 11.98 | 11.79 | 11.93 | 874,852 | +0.06(+0.49%) |
May 28, 2013 | 12.04 | 12.05 | 11.82 | 11.87 | 1,322,454 | +0.07(+0.56%) |
May 24, 2013 | 11.78 | 11.89 | 11.66 | 11.80 | 842,521 | -0.05(-0.42%) |
May 23, 2013 | 11.74 | 11.96 | 11.66 | 11.85 | 1,299,555 | -0.07(-0.56%) |
May 22, 2013 | 12.29 | 12.39 | 11.92 | 11.92 | 984,326 | -0.34(-2.77%) |
May 21, 2013 | 12.39 | 12.39 | 12.24 | 12.26 | 636,278 | -0.10(-0.81%) |
May 20, 2013 | 12.07 | 12.43 | 12.07 | 12.36 | 1,580,164 | +0.28(+2.34%) |
May 17, 2013 | 12.14 | 12.19 | 11.90 | 12.08 | 2,143,065 | -0.02(-0.21%) |
May 16, 2013 | 12.52 | 12.55 | 12.08 | 12.10 | 2,248,199 | -0.41(-3.31%) |
May 15, 2013 | 12.11 | 12.56 | 12.11 | 12.52 | 2,727,410 | +0.65(+5.45%) |
May 13, 2013 | 11.84 | 11.91 | 11.66 | 11.87 | 1,345,971 | -0.01(-0.07%) |
May 10, 2013 | 11.79 | 11.92 | 11.75 | 11.88 | 960,866 | +0.08(+0.70%) |
May 09, 2013 | 11.84 | 11.98 | 11.69 | 11.79 | 1,086,415 | -0.05(-0.42%) |
May 08, 2013 | 11.69 | 11.84 | 11.64 | 11.84 | 1,117,533 | +0.12(+1.06%) |
May 07, 2013 | 11.62 | 11.76 | 11.55 | 11.72 | 2,399,847 | +0.14(+1.22%) |
May 06, 2013 | 11.28 | 11.62 | 11.28 | 11.58 | 2,041,035 | +0.33(+2.95%) |
May 03, 2013 | 11.42 | 11.50 | 11.24 | 11.25 | 2,167,048 | -0.03(-0.29%) |
May 02, 2013 | 11.26 | 11.33 | 11.11 | 11.28 | 3,074,403 | +0.10(+0.89%) |
May 01, 2013 | 11.61 | 11.64 | 11.13 | 11.18 | 2,307,413 | -0.46(-3.99%) |
Apr 30, 2013 | 11.05 | 11.78 | 10.96 | 11.65 | 5,170,905 | +1.04(+9.77%) |
Apr 29, 2013 | 10.53 | 10.91 | 10.50 | 10.61 | 4,447,774 | +0.19(+1.83%) |
Apr 26, 2013 | 10.48 | 10.53 | 10.34 | 10.42 | 1,186,907 | -0.11(-1.02%) |
Apr 25, 2013 | 10.21 | 10.70 | 10.21 | 10.53 | 1,465,719 | +0.35(+3.42%) |
Apr 24, 2013 | 10.11 | 10.35 | 10.11 | 10.18 | 976,523 | +0.06(+0.57%) |
Apr 23, 2013 | 9.928 | 10.14 | 9.895 | 10.12 | 804,945 | +0.28(+2.87%) |
Apr 22, 2013 | 9.820 | 9.878 | 9.572 | 9.837 | 839,615 | +0.04(+0.42%) |
Apr 19, 2013 | 9.754 | 9.953 | 9.646 | 9.796 | 1,303,525 | +0.08(+0.85%) |
Apr 18, 2013 | 10.04 | 10.06 | 9.671 | 9.713 | 1,413,257 | -0.25(-2.50%) |
Apr 17, 2013 | 10.16 | 10.22 | 9.887 | 9.961 | 1,261,322 | -0.32(-3.07%) |
Apr 16, 2013 | 10.25 | 10.38 | 10.19 | 10.28 | 1,005,735 | +0.17(+1.72%) |
Apr 15, 2013 | 10.42 | 10.43 | 10.05 | 10.10 | 1,560,822 | -0.41(-3.94%) |
Apr 12, 2013 | 10.56 | 10.70 | 10.38 | 10.52 | 902,770 | -0.12(-1.17%) |
Apr 11, 2013 | 10.59 | 10.72 | 10.46 | 10.64 | 1,829,997 | +0.02(+0.16%) |
Apr 10, 2013 | 10.45 | 10.65 | 10.37 | 10.62 | 2,519,603 | +0.17(+1.67%) |
Apr 09, 2013 | 10.45 | 10.54 | 10.30 | 10.45 | 922,756 | +0.03(+0.32%) |
Apr 08, 2013 | 10.19 | 10.43 | 10.09 | 10.42 | 1,249,526 | +0.22(+2.20%) |
Apr 05, 2013 | 10.34 | 10.37 | 10.05 | 10.19 | 1,685,013 | -0.37(-3.53%) |
Apr 04, 2013 | 10.56 | 10.71 | 10.45 | 10.57 | 741,055 | +0.04(+0.39%) |
Apr 03, 2013 | 10.67 | 10.72 | 10.41 | 10.53 | 2,026,986 | -0.09(-0.86%) |
Apr 02, 2013 | 11.09 | 11.14 | 10.55 | 10.62 | 2,364,628 | -0.44(-3.98%) |
Apr 01, 2013 | 11.31 | 11.32 | 10.96 | 11.06 | 863,975 | -0.23(-2.06%) |
Mar 28, 2013 | 11.30 | 11.33 | 11.11 | 11.29 | 929,648 | -0.02(-0.22%) |
Mar 27, 2013 | 11.16 | 11.35 | 11.12 | 11.31 | 1,717,123 | +0.03(+0.29%) |
Mar 26, 2013 | 11.24 | 11.40 | 11.18 | 11.28 | 861,868 | +0.10(+0.89%) |
Mar 25, 2013 | 11.26 | 11.32 | 10.97 | 11.18 | 1,007,310 | -0.04(-0.37%) |
Mar 22, 2013 | 11.34 | 11.56 | 11.14 | 11.22 | 1,243,040 | -0.10(-0.88%) |
Mar 21, 2013 | 11.20 | 11.36 | 11.19 | 11.32 | 2,472,500 | +0.02(+0.15%) |
Mar 20, 2013 | 11.32 | 11.39 | 11.15 | 11.31 | 1,997,433 | +0.10(+0.89%) |
Mar 19, 2013 | 11.29 | 11.37 | 11.07 | 11.21 | 1,494,154 | -0.07(-0.66%) |
Mar 18, 2013 | 11.13 | 11.36 | 10.94 | 11.28 | 1,291,319 | -0.07(-0.59%) |
Mar 15, 2013 | 11.57 | 11.57 | 11.24 | 11.35 | 1,579,985 | -0.22(-1.94%) |
Mar 14, 2013 | 11.02 | 11.60 | 11.02 | 11.57 | 2,902,560 | +0.56(+5.12%) |
Mar 13, 2013 | 11.02 | 11.04 | 10.90 | 11.01 | 1,029,486 | +0.02(+0.15%) |
Mar 12, 2013 | 11.01 | 11.03 | 10.80 | 10.99 | 1,368,943 | -0.07(-0.68%) |
Mar 11, 2013 | 11.06 | 11.11 | 10.96 | 11.06 | 1,090,718 | +0.02(+0.23%) |
Mar 08, 2013 | 10.99 | 11.09 | 10.87 | 11.04 | 1,018,844 | +0.10(+0.91%) |
Mar 07, 2013 | 10.94 | 10.96 | 10.85 | 10.94 | 1,100,054 | +0.06(+0.53%) |
Mar 06, 2013 | 10.99 | 11.04 | 10.87 | 10.88 | 1,910,406 | -0.10(-0.91%) |
Mar 05, 2013 | 10.87 | 11.02 | 10.84 | 10.98 | 1,860,397 | +0.21(+1.92%) |
Mar 04, 2013 | 10.72 | 10.82 | 10.63 | 10.77 | 1,721,623 | +0.03(+0.31%) |