Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.01 | 11.11 | 10.73 | 10.77 | 613,190 | -0.34(-3.09%) |
May 30, 2013 | 11.14 | 11.19 | 10.93 | 11.11 | 257,094 | +0.04(+0.37%) |
May 29, 2013 | 11.17 | 11.24 | 11.00 | 11.07 | 224,813 | -0.16(-1.38%) |
May 28, 2013 | 11.16 | 11.33 | 10.98 | 11.23 | 243,769 | +0.25(+2.31%) |
May 24, 2013 | 10.85 | 11.00 | 10.68 | 10.97 | 0 | +0.08(+0.75%) |
May 23, 2013 | 10.80 | 10.99 | 10.59 | 10.89 | 0 | -0.04(-0.37%) |
May 22, 2013 | 11.20 | 11.35 | 10.91 | 10.93 | 0 | -0.25(-2.27%) |
May 21, 2013 | 11.15 | 11.20 | 11.01 | 11.19 | 0 | +0.00(+0.00%) |
May 20, 2013 | 11.02 | 11.26 | 10.99 | 11.19 | 0 | +0.09(+0.81%) |
May 17, 2013 | 11.06 | 11.12 | 11.01 | 11.10 | 0 | +0.11(+1.04%) |
May 16, 2013 | 10.92 | 11.06 | 10.88 | 10.98 | 248,201 | +0.04(+0.41%) |
May 15, 2013 | 10.80 | 10.97 | 10.74 | 10.94 | 0 | +0.41(+3.93%) |
May 13, 2013 | 10.47 | 10.57 | 10.39 | 10.52 | 0 | +0.04(+0.39%) |
May 10, 2013 | 10.60 | 10.60 | 10.44 | 10.48 | 0 | -0.07(-0.70%) |
May 09, 2013 | 10.71 | 10.79 | 10.53 | 10.56 | 0 | -0.20(-1.83%) |
May 08, 2013 | 10.82 | 10.82 | 10.65 | 10.75 | 0 | -0.07(-0.60%) |
May 07, 2013 | 10.59 | 10.83 | 10.49 | 10.82 | 0 | +0.28(+2.64%) |
May 06, 2013 | 10.38 | 10.56 | 10.29 | 10.54 | 0 | +0.17(+1.66%) |
May 03, 2013 | 10.29 | 10.42 | 10.13 | 10.37 | 0 | +0.24(+2.34%) |
May 02, 2013 | 10.12 | 10.23 | 10.06 | 10.13 | 0 | +0.03(+0.32%) |
May 01, 2013 | 10.26 | 10.33 | 10.02 | 10.10 | 645,620 | -0.17(-1.67%) |
Apr 30, 2013 | 10.34 | 10.37 | 10.20 | 10.27 | 0 | -0.02(-0.24%) |
Apr 29, 2013 | 10.11 | 10.31 | 10.09 | 10.29 | 375,271 | +0.20(+2.03%) |
Apr 26, 2013 | 10.10 | 10.11 | 10.06 | 10.09 | 380,695 | +0.01(+0.08%) |
Apr 25, 2013 | 10.07 | 10.13 | 10.04 | 10.08 | 0 | +0.01(+0.08%) |
Apr 24, 2013 | 9.902 | 10.07 | 9.755 | 10.07 | 709,319 | +0.26(+2.67%) |
Apr 23, 2013 | 9.730 | 9.886 | 9.730 | 9.812 | 509,656 | +0.19(+1.96%) |
Apr 22, 2013 | 9.779 | 9.804 | 9.517 | 9.624 | 392,413 | -0.13(-1.34%) |
Apr 19, 2013 | 9.542 | 9.779 | 9.468 | 9.755 | 353,319 | +0.22(+2.32%) |
Apr 18, 2013 | 9.673 | 9.697 | 9.517 | 9.534 | 562,732 | -0.11(-1.19%) |
Apr 17, 2013 | 9.648 | 9.730 | 9.526 | 9.648 | 495,499 | -0.12(-1.26%) |
Apr 16, 2013 | 9.804 | 9.853 | 9.648 | 9.771 | 279,182 | +0.03(+0.34%) |
Apr 15, 2013 | 10.12 | 10.15 | 9.714 | 9.738 | 393,896 | -0.43(-4.19%) |
Apr 12, 2013 | 10.20 | 10.20 | 10.09 | 10.16 | 212,616 | -0.07(-0.72%) |
Apr 11, 2013 | 10.40 | 10.40 | 10.22 | 10.24 | 229,354 | -0.15(-1.42%) |
Apr 10, 2013 | 10.19 | 10.41 | 10.19 | 10.38 | 269,408 | +0.21(+2.09%) |
Apr 09, 2013 | 10.33 | 10.35 | 10.17 | 10.17 | 197,651 | -0.16(-1.58%) |
Apr 08, 2013 | 10.24 | 10.34 | 10.07 | 10.34 | 221,879 | +0.14(+1.36%) |
Apr 05, 2013 | 10.15 | 10.23 | 10.09 | 10.20 | 496,041 | -0.15(-1.42%) |
Apr 04, 2013 | 10.29 | 10.34 | 10.17 | 10.34 | 293,737 | +0.11(+1.04%) |
Apr 03, 2013 | 10.53 | 10.53 | 10.22 | 10.24 | 305,062 | -0.26(-2.49%) |
Apr 02, 2013 | 10.74 | 10.84 | 10.47 | 10.50 | 201,077 | -0.17(-1.61%) |
Apr 01, 2013 | 10.84 | 10.88 | 10.58 | 10.67 | 257,432 | -0.20(-1.81%) |
Mar 28, 2013 | 10.97 | 10.98 | 10.84 | 10.87 | 248,459 | -0.07(-0.67%) |
Mar 27, 2013 | 10.94 | 11.01 | 10.84 | 10.94 | 201,671 | -0.09(-0.82%) |
Mar 26, 2013 | 11.10 | 11.13 | 10.99 | 11.03 | 176,994 | +0.01(+0.07%) |
Mar 25, 2013 | 11.04 | 11.13 | 10.95 | 11.02 | 269,514 | +0.02(+0.22%) |
Mar 22, 2013 | 10.93 | 11.03 | 10.85 | 11.00 | 307,525 | +0.09(+0.83%) |
Mar 21, 2013 | 10.91 | 11.01 | 10.83 | 10.91 | 261,564 | -0.10(-0.89%) |
Mar 20, 2013 | 11.02 | 11.02 | 10.90 | 11.01 | 160,256 | +0.07(+0.67%) |
Mar 19, 2013 | 10.88 | 10.99 | 10.78 | 10.93 | 424,545 | +0.10(+0.91%) |
Mar 18, 2013 | 10.65 | 10.86 | 10.55 | 10.83 | 388,099 | +0.00(+0.00%) |
Mar 15, 2013 | 10.82 | 11.02 | 10.80 | 10.83 | 1,718,754 | +0.01(+0.08%) |
Mar 14, 2013 | 10.57 | 10.83 | 10.56 | 10.83 | 284,566 | +0.25(+2.32%) |
Mar 13, 2013 | 10.56 | 10.62 | 10.48 | 10.58 | 382,589 | +0.04(+0.39%) |
Mar 12, 2013 | 10.54 | 10.58 | 10.45 | 10.54 | 265,024 | -0.02(-0.23%) |
Mar 11, 2013 | 10.49 | 10.61 | 10.49 | 10.56 | 362,113 | +0.02(+0.15%) |
Mar 08, 2013 | 10.58 | 10.70 | 10.43 | 10.55 | 291,055 | +0.07(+0.70%) |
Mar 07, 2013 | 10.35 | 10.48 | 10.34 | 10.48 | 281,269 | +0.13(+1.30%) |
Mar 06, 2013 | 10.23 | 10.37 | 10.23 | 10.34 | 205,282 | +0.11(+1.08%) |
Mar 05, 2013 | 10.24 | 10.34 | 10.09 | 10.23 | 320,342 | +0.05(+0.48%) |
Mar 04, 2013 | 10.14 | 10.25 | 10.07 | 10.18 | 325,372 | -0.01(-0.08%) |