Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.95 | 11.03 | 10.74 | 10.82 | 28,989 | -0.15(-1.39%) |
May 30, 2013 | 10.99 | 11.07 | 10.87 | 10.97 | 27,315 | +0.00(+0.00%) |
May 29, 2013 | 10.92 | 11.03 | 10.74 | 10.97 | 28,441 | -0.03(-0.24%) |
May 28, 2013 | 10.97 | 11.08 | 10.77 | 11.00 | 45,354 | +0.15(+1.41%) |
May 24, 2013 | 11.08 | 11.16 | 10.74 | 10.85 | 0 | -0.25(-2.26%) |
May 23, 2013 | 10.60 | 11.12 | 10.60 | 11.10 | 0 | +0.30(+2.74%) |
May 22, 2013 | 11.08 | 11.17 | 10.77 | 10.80 | 0 | -0.28(-2.51%) |
May 21, 2013 | 11.04 | 11.21 | 10.94 | 11.08 | 0 | +0.07(+0.65%) |
May 20, 2013 | 10.99 | 11.12 | 10.88 | 11.01 | 0 | -0.04(-0.33%) |
May 17, 2013 | 11.11 | 11.13 | 11.01 | 11.04 | 0 | -0.06(-0.56%) |
May 16, 2013 | 11.13 | 11.26 | 11.00 | 11.11 | 67,636 | -0.15(-1.35%) |
May 15, 2013 | 11.42 | 11.46 | 11.12 | 11.26 | 0 | -0.32(-2.79%) |
May 13, 2013 | 11.32 | 11.65 | 11.18 | 11.58 | 0 | +0.22(+1.89%) |
May 10, 2013 | 11.42 | 11.56 | 11.19 | 11.37 | 0 | -0.01(-0.08%) |
May 09, 2013 | 11.03 | 11.47 | 11.03 | 11.38 | 0 | +0.35(+3.17%) |
May 08, 2013 | 10.95 | 11.03 | 10.63 | 11.03 | 0 | +0.09(+0.82%) |
May 07, 2013 | 10.93 | 11.01 | 10.72 | 10.94 | 0 | +0.13(+1.24%) |
May 06, 2013 | 10.76 | 10.83 | 10.38 | 10.80 | 0 | +0.01(+0.08%) |
May 03, 2013 | 10.90 | 10.93 | 10.74 | 10.79 | 0 | +0.02(+0.17%) |
May 02, 2013 | 10.22 | 10.84 | 10.22 | 10.77 | 0 | +0.57(+5.62%) |
May 01, 2013 | 10.41 | 10.43 | 10.09 | 10.20 | 0 | -0.21(-1.98%) |
Apr 30, 2013 | 10.46 | 10.77 | 10.38 | 10.41 | 0 | -0.09(-0.85%) |
Apr 29, 2013 | 10.33 | 10.56 | 10.27 | 10.50 | 76,400 | +0.26(+2.54%) |
Apr 26, 2013 | 10.58 | 10.58 | 10.19 | 10.24 | 68,073 | -0.34(-3.22%) |
Apr 25, 2013 | 10.10 | 10.75 | 10.00 | 10.58 | 193,805 | +0.47(+4.61%) |
Apr 24, 2013 | 10.03 | 10.35 | 10.02 | 10.11 | 68,056 | +0.03(+0.27%) |
Apr 23, 2013 | 9.825 | 10.10 | 9.549 | 10.08 | 119,073 | +0.35(+3.59%) |
Apr 22, 2013 | 10.04 | 10.74 | 9.358 | 9.735 | 265,198 | -0.23(-2.34%) |
Apr 19, 2013 | 9.932 | 10.05 | 9.825 | 9.968 | 23,921 | +0.03(+0.27%) |
Apr 18, 2013 | 9.843 | 10.05 | 9.843 | 9.941 | 31,754 | +0.08(+0.82%) |
Apr 17, 2013 | 10.45 | 10.47 | 9.636 | 9.860 | 43,798 | -0.67(-6.38%) |
Apr 16, 2013 | 10.51 | 10.62 | 10.35 | 10.53 | 33,478 | +0.05(+0.51%) |
Apr 15, 2013 | 10.73 | 10.83 | 10.40 | 10.48 | 97,393 | -0.25(-2.34%) |
Apr 12, 2013 | 11.07 | 11.08 | 10.56 | 10.73 | 62,436 | -0.47(-4.16%) |
Apr 11, 2013 | 11.03 | 11.48 | 11.03 | 11.20 | 32,521 | +0.13(+1.13%) |
Apr 10, 2013 | 10.42 | 11.13 | 10.10 | 11.07 | 32,760 | +0.65(+6.28%) |
Apr 09, 2013 | 10.76 | 10.76 | 10.36 | 10.42 | 66,495 | -0.35(-3.25%) |
Apr 08, 2013 | 10.62 | 10.87 | 10.46 | 10.77 | 53,183 | +0.07(+0.67%) |
Apr 05, 2013 | 10.41 | 10.74 | 10.40 | 10.69 | 30,519 | -0.02(-0.17%) |
Apr 04, 2013 | 10.95 | 11.17 | 10.52 | 10.71 | 72,656 | -0.17(-1.56%) |
Apr 03, 2013 | 11.02 | 11.03 | 10.75 | 10.88 | 56,042 | -0.04(-0.33%) |
Apr 02, 2013 | 11.04 | 11.55 | 10.87 | 10.92 | 93,233 | -0.01(-0.08%) |
Apr 01, 2013 | 11.65 | 11.81 | 10.85 | 10.93 | 86,214 | -0.66(-5.72%) |
Mar 28, 2013 | 11.07 | 11.73 | 10.87 | 11.59 | 73,069 | +0.60(+5.47%) |
Mar 27, 2013 | 10.94 | 11.15 | 10.77 | 10.99 | 76,849 | +0.04(+0.41%) |
Mar 26, 2013 | 11.65 | 11.65 | 10.93 | 10.95 | 101,059 | -0.64(-5.49%) |
Mar 25, 2013 | 12.48 | 12.48 | 11.22 | 11.58 | 273,043 | -0.90(-7.18%) |
Mar 22, 2013 | 11.92 | 12.84 | 11.82 | 12.48 | 147,081 | +0.51(+4.27%) |
Mar 21, 2013 | 12.07 | 12.11 | 11.73 | 11.97 | 52,150 | -0.14(-1.18%) |
Mar 20, 2013 | 11.78 | 12.19 | 11.72 | 12.11 | 29,649 | +0.41(+3.52%) |
Mar 19, 2013 | 11.65 | 11.87 | 11.63 | 11.70 | 30,284 | -0.03(-0.23%) |
Mar 18, 2013 | 11.46 | 11.86 | 11.36 | 11.72 | 25,881 | +0.09(+0.77%) |
Mar 15, 2013 | 11.65 | 11.65 | 11.55 | 11.64 | 50,770 | -0.02(-0.15%) |
Mar 14, 2013 | 11.56 | 11.65 | 11.52 | 11.65 | 28,854 | +0.06(+0.54%) |
Mar 13, 2013 | 11.35 | 11.59 | 11.29 | 11.59 | 33,165 | +0.21(+1.88%) |
Mar 12, 2013 | 11.46 | 11.60 | 11.33 | 11.38 | 22,640 | +0.11(+0.95%) |
Mar 11, 2013 | 11.11 | 11.45 | 11.03 | 11.27 | 44,218 | +0.38(+3.53%) |
Mar 08, 2013 | 10.56 | 11.03 | 10.54 | 10.89 | 44,285 | +0.35(+3.31%) |
Mar 07, 2013 | 10.29 | 10.64 | 10.28 | 10.54 | 83,525 | -0.32(-2.96%) |
Mar 06, 2013 | 10.62 | 10.91 | 10.62 | 10.86 | 36,249 | +0.17(+1.59%) |
Mar 05, 2013 | 10.27 | 10.94 | 10.27 | 10.69 | 67,544 | +0.45(+4.36%) |
Mar 04, 2013 | 9.822 | 10.27 | 9.814 | 10.24 | 63,585 | +0.42(+4.27%) |