Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.02 | 11.15 | 10.90 | 10.90 | 54,264 | -0.24(-2.15%) |
May 30, 2013 | 11.12 | 11.15 | 11.11 | 11.14 | 24,938 | +0.15(+1.36%) |
May 29, 2013 | 11.00 | 11.00 | 10.93 | 10.99 | 16,640 | -0.13(-1.17%) |
May 28, 2013 | 11.19 | 11.21 | 11.10 | 11.12 | 10,082 | +0.22(+2.02%) |
May 24, 2013 | 10.97 | 10.97 | 10.88 | 10.90 | 5,237 | -0.18(-1.62%) |
May 23, 2013 | 11.14 | 11.24 | 11.08 | 11.08 | 19,012 | -0.30(-2.64%) |
May 22, 2013 | 11.52 | 11.57 | 11.35 | 11.38 | 52,167 | -0.11(-0.96%) |
May 21, 2013 | 11.50 | 11.55 | 11.49 | 11.49 | 9,050 | -0.13(-1.12%) |
May 20, 2013 | 11.51 | 11.65 | 11.51 | 11.62 | 21,126 | +0.18(+1.57%) |
May 17, 2013 | 11.40 | 11.50 | 11.40 | 11.44 | 9,500 | +0.11(+0.97%) |
May 16, 2013 | 11.44 | 11.44 | 11.33 | 11.33 | 4,346 | -0.13(-1.13%) |
May 15, 2013 | 11.43 | 11.46 | 11.36 | 11.46 | 43,780 | +0.23(+2.05%) |
May 13, 2013 | 11.28 | 11.29 | 11.23 | 11.23 | 4,071 | -0.12(-1.06%) |
May 10, 2013 | 11.34 | 11.37 | 11.30 | 11.35 | 26,602 | +0.14(+1.25%) |
May 09, 2013 | 11.32 | 11.33 | 11.21 | 11.21 | 5,811 | -0.13(-1.15%) |
May 08, 2013 | 11.38 | 11.42 | 11.33 | 11.34 | 44,997 | -0.01(-0.09%) |
May 07, 2013 | 11.12 | 11.35 | 11.12 | 11.35 | 45,710 | +0.30(+2.71%) |
May 06, 2013 | 11.04 | 11.10 | 11.04 | 11.05 | 10,304 | +0.06(+0.55%) |
May 03, 2013 | 11.08 | 11.11 | 10.99 | 10.99 | 9,960 | +0.01(+0.09%) |
May 02, 2013 | 10.93 | 11.00 | 10.93 | 10.98 | 22,398 | +0.08(+0.77%) |
May 01, 2013 | 11.00 | 11.00 | 10.88 | 10.90 | 9,547 | +0.10(+0.89%) |
Apr 30, 2013 | 10.89 | 10.89 | 10.80 | 10.80 | 9,193 | -0.03(-0.28%) |
Apr 29, 2013 | 10.81 | 10.85 | 10.77 | 10.83 | 6,711 | +0.07(+0.65%) |
Apr 26, 2013 | 10.68 | 10.83 | 10.57 | 10.76 | 36,964 | +0.19(+1.78%) |
Apr 25, 2013 | 10.58 | 10.62 | 10.55 | 10.57 | 20,099 | +0.19(+1.85%) |
Apr 23, 2013 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.02(+0.19%) |
Apr 22, 2013 | 10.34 | 10.45 | 10.34 | 10.36 | 4,877 | +0.08(+0.78%) |
Apr 19, 2013 | 10.27 | 10.35 | 10.27 | 10.28 | 11,131 | +0.20(+1.98%) |
Apr 18, 2013 | 10.06 | 10.10 | 10.05 | 10.08 | 14,589 | -0.06(-0.59%) |
Apr 17, 2013 | 10.24 | 10.25 | 10.14 | 10.14 | 5,025 | -0.22(-2.12%) |
Apr 16, 2013 | 10.30 | 10.36 | 10.30 | 10.36 | 15,665 | +0.10(+0.97%) |
Apr 15, 2013 | 10.40 | 10.40 | 10.26 | 10.26 | 1,219 | -0.29(-2.77%) |
Apr 12, 2013 | 10.48 | 10.55 | 10.48 | 10.55 | 14,138 | -0.06(-0.58%) |
Apr 11, 2013 | 10.59 | 10.72 | 10.58 | 10.61 | 11,032 | +0.08(+0.80%) |
Apr 10, 2013 | 10.54 | 10.57 | 10.53 | 10.53 | 15,983 | +0.09(+0.86%) |
Apr 09, 2013 | 10.44 | 10.44 | 10.44 | 10.44 | 230 | +0.09(+0.87%) |
Apr 08, 2013 | 10.31 | 10.35 | 10.31 | 10.35 | 16,474 | -0.03(-0.29%) |
Apr 05, 2013 | 10.40 | 10.45 | 10.38 | 10.38 | 3,106 | -0.06(-0.57%) |
Apr 04, 2013 | 10.43 | 10.51 | 10.43 | 10.44 | 4,160 | -0.07(-0.67%) |
Apr 03, 2013 | 10.62 | 10.62 | 10.48 | 10.51 | 23,750 | -0.13(-1.22%) |
Apr 02, 2013 | 10.67 | 10.67 | 10.63 | 10.64 | 6,244 | +0.12(+1.14%) |
Apr 01, 2013 | 10.60 | 10.60 | 10.51 | 10.52 | 59,128 | -0.07(-0.66%) |
Mar 28, 2013 | 10.71 | 10.71 | 10.59 | 10.59 | 9,331 | +0.02(+0.19%) |
Mar 27, 2013 | 10.41 | 10.58 | 10.34 | 10.57 | 6,105 | +0.04(+0.38%) |
Mar 26, 2013 | 10.60 | 10.61 | 10.50 | 10.53 | 99,468 | +0.03(+0.29%) |
Mar 25, 2013 | 10.54 | 10.54 | 10.50 | 10.50 | 6,979 | -0.09(-0.85%) |
Mar 22, 2013 | 10.65 | 10.65 | 10.59 | 10.59 | 1,244 | -0.02(-0.19%) |
Mar 21, 2013 | 10.59 | 10.65 | 10.59 | 10.61 | 8,397 | -0.07(-0.66%) |
Mar 20, 2013 | 10.84 | 10.84 | 10.66 | 10.68 | 4,106 | -0.06(-0.56%) |
Mar 19, 2013 | 10.89 | 10.89 | 10.72 | 10.74 | 6,512 | -0.11(-1.01%) |
Mar 18, 2013 | 10.80 | 10.92 | 10.80 | 10.85 | 45,821 | -0.25(-2.25%) |
Mar 14, 2013 | 11.10 | 11.10 | 11.10 | 3,700 | +0.34(+3.16%) | |
Mar 13, 2013 | 10.76 | 10.88 | 10.75 | 10.76 | 7,038 | +0.00(+0.00%) |
Mar 12, 2013 | 10.87 | 10.87 | 10.76 | 10.76 | 4,127 | -0.05(-0.46%) |
Mar 11, 2013 | 10.85 | 10.90 | 10.81 | 10.81 | 30,249 | -0.14(-1.28%) |
Mar 08, 2013 | 10.94 | 11.09 | 10.94 | 10.95 | 7,471 | +0.19(+1.77%) |
Mar 07, 2013 | 10.89 | 10.89 | 10.74 | 10.76 | 15,195 | +0.09(+0.84%) |
Mar 06, 2013 | 10.74 | 10.79 | 10.67 | 10.67 | 11,090 | -0.16(-1.48%) |
Mar 05, 2013 | 10.75 | 10.83 | 10.72 | 10.83 | 18,893 | +0.03(+0.28%) |
Mar 04, 2013 | 10.76 | 10.80 | 10.62 | 10.80 | 3,029 | -0.09(-0.83%) |