Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.10 | 11.34 | 11.09 | 11.20 | 621,782 | +0.01(+0.08%) |
May 30, 2013 | 11.06 | 11.28 | 11.02 | 11.19 | 0 | +0.08(+0.73%) |
May 29, 2013 | 10.90 | 11.15 | 10.85 | 11.11 | 567,880 | +0.14(+1.32%) |
May 28, 2013 | 11.04 | 11.20 | 10.87 | 10.96 | 709,060 | +0.13(+1.17%) |
May 24, 2013 | 10.64 | 10.98 | 10.59 | 10.83 | 0 | +0.15(+1.44%) |
May 23, 2013 | 10.44 | 10.70 | 10.41 | 10.68 | 0 | +0.16(+1.54%) |
May 22, 2013 | 10.88 | 10.89 | 10.40 | 10.52 | 1,107,943 | -0.25(-2.35%) |
May 21, 2013 | 10.46 | 11.11 | 10.44 | 10.77 | 0 | +0.34(+3.29%) |
May 20, 2013 | 10.49 | 10.61 | 10.38 | 10.43 | 0 | -0.05(-0.43%) |
May 17, 2013 | 10.25 | 10.50 | 10.22 | 10.47 | 0 | +0.23(+2.29%) |
May 16, 2013 | 10.18 | 10.33 | 10.18 | 10.24 | 543,252 | +0.00(+0.00%) |
May 15, 2013 | 10.15 | 10.42 | 10.08 | 10.24 | 0 | +0.06(+0.62%) |
May 13, 2013 | 10.37 | 10.40 | 10.09 | 10.18 | 0 | -0.25(-2.42%) |
May 10, 2013 | 10.40 | 10.44 | 10.31 | 10.43 | 0 | +0.03(+0.26%) |
May 09, 2013 | 10.31 | 10.51 | 10.30 | 10.40 | 0 | +0.02(+0.17%) |
May 08, 2013 | 10.39 | 10.47 | 10.31 | 10.38 | 0 | -0.04(-0.35%) |
May 07, 2013 | 10.30 | 10.52 | 10.26 | 10.42 | 0 | +0.13(+1.23%) |
May 06, 2013 | 10.27 | 10.42 | 10.20 | 10.29 | 0 | +0.01(+0.09%) |
May 03, 2013 | 10.19 | 10.43 | 10.00 | 10.28 | 0 | +0.28(+2.80%) |
May 02, 2013 | 10.18 | 10.18 | 9.904 | 10.00 | 0 | -0.12(-1.16%) |
May 01, 2013 | 10.39 | 10.39 | 10.05 | 10.12 | 822,002 | -0.32(-3.03%) |
Apr 30, 2013 | 10.02 | 10.81 | 9.949 | 10.44 | 0 | +0.37(+3.68%) |
Apr 29, 2013 | 10.04 | 10.14 | 9.931 | 10.07 | 627,619 | +0.10(+1.00%) |
Apr 26, 2013 | 10.08 | 10.12 | 9.931 | 9.967 | 1,012,122 | -0.15(-1.52%) |
Apr 25, 2013 | 9.850 | 10.13 | 9.796 | 10.12 | 823,250 | +0.33(+3.41%) |
Apr 24, 2013 | 9.715 | 9.877 | 9.660 | 9.787 | 0 | +0.05(+0.56%) |
Apr 23, 2013 | 9.651 | 9.787 | 9.489 | 9.733 | 534,859 | +0.20(+2.08%) |
Apr 22, 2013 | 9.444 | 9.561 | 9.101 | 9.534 | 582,738 | +0.13(+1.34%) |
Apr 19, 2013 | 9.245 | 9.426 | 9.182 | 9.408 | 742,090 | +0.25(+2.76%) |
Apr 18, 2013 | 9.417 | 9.435 | 9.101 | 9.155 | 1,039,646 | -0.17(-1.84%) |
Apr 17, 2013 | 9.715 | 9.751 | 9.299 | 9.326 | 953,156 | -0.44(-4.53%) |
Apr 16, 2013 | 9.651 | 9.886 | 9.593 | 9.769 | 690,153 | +0.21(+2.17%) |
Apr 15, 2013 | 9.868 | 9.868 | 9.498 | 9.561 | 913,625 | -0.37(-3.73%) |
Apr 12, 2013 | 9.832 | 10.00 | 9.751 | 9.931 | 642,798 | +0.01(+0.09%) |
Apr 11, 2013 | 10.11 | 10.13 | 9.904 | 9.922 | 579,552 | -0.21(-2.05%) |
Apr 10, 2013 | 9.895 | 10.15 | 9.843 | 10.13 | 524,176 | +0.31(+3.13%) |
Apr 09, 2013 | 9.724 | 9.931 | 9.656 | 9.823 | 497,151 | +0.11(+1.12%) |
Apr 08, 2013 | 9.480 | 9.760 | 9.426 | 9.715 | 616,862 | +0.24(+2.57%) |
Apr 05, 2013 | 9.552 | 9.638 | 9.372 | 9.471 | 689,989 | -0.23(-2.37%) |
Apr 04, 2013 | 9.462 | 9.778 | 9.317 | 9.701 | 1,041,131 | +0.28(+3.02%) |
Apr 03, 2013 | 9.697 | 9.778 | 9.372 | 9.417 | 945,192 | -0.20(-2.11%) |
Apr 02, 2013 | 10.27 | 10.27 | 9.579 | 9.620 | 1,211,480 | -0.57(-5.62%) |
Apr 01, 2013 | 10.50 | 10.53 | 10.09 | 10.19 | 559,267 | -0.24(-2.34%) |
Mar 28, 2013 | 10.23 | 10.48 | 10.23 | 10.44 | 804,022 | +0.24(+2.39%) |
Mar 27, 2013 | 10.05 | 10.21 | 9.967 | 10.19 | 707,661 | +0.09(+0.89%) |
Mar 26, 2013 | 9.922 | 10.13 | 9.895 | 10.10 | 720,515 | +0.26(+2.66%) |
Mar 25, 2013 | 9.958 | 10.07 | 9.697 | 9.841 | 569,275 | -0.04(-0.37%) |
Mar 22, 2013 | 9.877 | 9.976 | 9.841 | 9.877 | 378,456 | +0.10(+1.02%) |
Mar 21, 2013 | 9.913 | 9.994 | 9.778 | 9.778 | 632,671 | -0.19(-1.90%) |
Mar 20, 2013 | 9.949 | 10.08 | 9.895 | 9.967 | 805,600 | +0.08(+0.82%) |
Mar 19, 2013 | 9.967 | 10.14 | 9.769 | 9.886 | 625,349 | -0.08(-0.82%) |
Mar 18, 2013 | 9.841 | 10.01 | 9.748 | 9.967 | 794,184 | +0.04(+0.36%) |
Mar 15, 2013 | 10.32 | 10.36 | 9.895 | 9.931 | 964,671 | -0.41(-3.93%) |
Mar 14, 2013 | 10.29 | 10.49 | 10.19 | 10.34 | 666,590 | +0.11(+1.06%) |
Mar 13, 2013 | 10.19 | 10.23 | 10.07 | 10.23 | 384,050 | +0.04(+0.35%) |
Mar 12, 2013 | 10.01 | 10.29 | 9.985 | 10.19 | 608,922 | +0.17(+1.71%) |
Mar 11, 2013 | 10.08 | 10.09 | 9.877 | 10.02 | 608,433 | -0.04(-0.36%) |
Mar 08, 2013 | 10.10 | 10.13 | 9.958 | 10.06 | 304,344 | +0.05(+0.54%) |
Mar 07, 2013 | 9.958 | 10.06 | 9.886 | 10.00 | 699,529 | +0.10(+1.00%) |
Mar 06, 2013 | 9.850 | 9.922 | 9.797 | 9.904 | 361,430 | +0.13(+1.29%) |
Mar 05, 2013 | 9.787 | 9.850 | 9.760 | 9.778 | 534,100 | +0.11(+1.12%) |
Mar 04, 2013 | 9.633 | 9.778 | 9.552 | 9.669 | 626,835 | +0.02(+0.19%) |