Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.19 | 11.32 | 11.18 | 11.18 | 1,141,280 | -0.10(-0.88%) |
May 30, 2013 | 11.26 | 11.30 | 11.14 | 11.28 | 362,100 | +0.05(+0.48%) |
May 29, 2013 | 11.29 | 11.43 | 11.06 | 11.23 | 657,270 | -0.18(-1.57%) |
May 28, 2013 | 11.51 | 11.54 | 11.32 | 11.40 | 1,245,350 | +0.04(+0.35%) |
May 24, 2013 | 11.42 | 11.42 | 11.28 | 11.37 | 0 | -0.10(-0.84%) |
May 23, 2013 | 11.20 | 11.53 | 11.03 | 11.46 | 0 | +0.26(+2.30%) |
May 22, 2013 | 11.41 | 11.55 | 11.09 | 11.20 | 0 | -0.23(-1.99%) |
May 21, 2013 | 11.46 | 11.54 | 11.32 | 11.43 | 0 | -0.03(-0.28%) |
May 20, 2013 | 11.51 | 11.55 | 11.37 | 11.46 | 0 | -0.09(-0.81%) |
May 17, 2013 | 11.30 | 11.62 | 11.21 | 11.56 | 0 | +0.34(+3.06%) |
May 16, 2013 | 11.17 | 11.37 | 11.13 | 11.21 | 831,280 | +0.07(+0.65%) |
May 15, 2013 | 11.14 | 11.29 | 11.13 | 11.14 | 0 | +0.03(+0.25%) |
May 13, 2013 | 11.06 | 11.17 | 11.06 | 11.11 | 0 | +0.03(+0.27%) |
May 10, 2013 | 11.24 | 11.38 | 11.07 | 11.08 | 0 | -0.12(-1.11%) |
May 09, 2013 | 11.29 | 11.29 | 11.16 | 11.21 | 0 | -0.12(-1.10%) |
May 08, 2013 | 11.27 | 11.35 | 11.22 | 11.33 | 0 | +0.06(+0.57%) |
May 07, 2013 | 11.12 | 11.29 | 11.06 | 11.27 | 0 | +0.15(+1.35%) |
May 06, 2013 | 11.04 | 11.19 | 11.04 | 11.12 | 0 | +0.04(+0.38%) |
May 03, 2013 | 10.95 | 11.30 | 10.79 | 11.08 | 0 | +0.28(+2.62%) |
May 02, 2013 | 10.64 | 10.83 | 10.61 | 10.79 | 0 | +0.18(+1.67%) |
May 01, 2013 | 10.79 | 10.86 | 10.62 | 10.62 | 0 | -0.22(-2.07%) |
Apr 30, 2013 | 10.80 | 10.86 | 10.72 | 10.84 | 0 | -0.00(-0.03%) |
Apr 29, 2013 | 10.81 | 10.97 | 10.79 | 10.84 | 1,258,180 | +0.12(+1.11%) |
Apr 26, 2013 | 10.91 | 10.92 | 10.70 | 10.72 | 1,630,840 | -0.20(-1.80%) |
Apr 25, 2013 | 10.96 | 11.03 | 10.47 | 10.92 | 1,182,090 | +0.01(+0.13%) |
Apr 24, 2013 | 10.91 | 10.99 | 10.83 | 10.91 | 903,700 | -0.04(-0.38%) |
Apr 23, 2013 | 10.98 | 11.02 | 10.88 | 10.95 | 787,420 | +0.07(+0.65%) |
Apr 22, 2013 | 10.74 | 10.94 | 10.55 | 10.88 | 866,990 | +0.15(+1.38%) |
Apr 19, 2013 | 10.56 | 10.74 | 10.54 | 10.73 | 934,490 | +0.16(+1.49%) |
Apr 18, 2013 | 10.78 | 10.82 | 10.53 | 10.57 | 913,710 | -0.19(-1.77%) |
Apr 17, 2013 | 10.84 | 10.88 | 10.50 | 10.76 | 1,075,670 | -0.14(-1.31%) |
Apr 16, 2013 | 10.71 | 10.92 | 10.66 | 10.91 | 778,260 | +0.26(+2.39%) |
Apr 15, 2013 | 10.96 | 11.03 | 10.62 | 10.65 | 1,481,220 | -0.37(-3.32%) |
Apr 12, 2013 | 11.01 | 11.11 | 10.97 | 11.02 | 584,850 | -0.03(-0.29%) |
Apr 11, 2013 | 11.03 | 11.14 | 11.00 | 11.05 | 1,466,730 | +0.00(+0.00%) |
Apr 10, 2013 | 10.87 | 11.17 | 10.85 | 11.05 | 1,316,580 | +0.19(+1.71%) |
Apr 09, 2013 | 10.90 | 10.93 | 10.85 | 10.86 | 1,942,140 | -0.03(-0.26%) |
Apr 08, 2013 | 10.83 | 10.92 | 10.77 | 10.89 | 597,060 | +0.12(+1.10%) |
Apr 05, 2013 | 10.58 | 10.81 | 10.58 | 10.77 | 852,960 | +0.01(+0.09%) |
Apr 04, 2013 | 10.62 | 10.77 | 10.55 | 10.76 | 587,930 | +0.16(+1.55%) |
Apr 03, 2013 | 10.78 | 10.78 | 10.58 | 10.60 | 979,690 | -0.12(-1.17%) |
Apr 02, 2013 | 10.81 | 10.84 | 10.71 | 10.72 | 1,552,870 | -0.05(-0.45%) |
Apr 01, 2013 | 10.92 | 10.92 | 10.70 | 10.77 | 2,053,820 | -0.17(-1.58%) |
Mar 28, 2013 | 10.90 | 10.99 | 10.86 | 10.95 | 1,497,600 | +0.08(+0.73%) |
Mar 27, 2013 | 10.82 | 11.01 | 10.66 | 10.87 | 1,597,940 | -0.04(-0.34%) |
Mar 26, 2013 | 10.69 | 10.92 | 10.62 | 10.90 | 3,815,170 | +0.24(+2.28%) |
Mar 25, 2013 | 10.54 | 10.69 | 10.52 | 10.66 | 1,315,250 | +0.13(+1.28%) |
Mar 22, 2013 | 10.50 | 10.55 | 10.48 | 10.53 | 1,041,430 | +0.06(+0.59%) |
Mar 21, 2013 | 10.23 | 10.48 | 10.23 | 10.46 | 1,210,870 | +0.14(+1.40%) |
Mar 20, 2013 | 10.17 | 10.36 | 10.17 | 10.32 | 855,510 | +0.19(+1.85%) |
Mar 19, 2013 | 10.23 | 10.25 | 10.01 | 10.13 | 613,120 | -0.09(-0.83%) |
Mar 18, 2013 | 10.09 | 10.25 | 10.02 | 10.22 | 865,780 | +0.01(+0.07%) |
Mar 15, 2013 | 9.976 | 10.23 | 9.934 | 10.21 | 2,368,740 | +0.23(+2.32%) |
Mar 14, 2013 | 10.05 | 10.09 | 9.923 | 9.979 | 1,284,530 | -0.08(-0.75%) |
Mar 13, 2013 | 10.10 | 10.15 | 9.950 | 10.05 | 1,148,240 | -0.05(-0.51%) |
Mar 12, 2013 | 10.20 | 10.28 | 10.07 | 10.11 | 1,320,900 | -0.11(-1.08%) |
Mar 11, 2013 | 10.27 | 10.29 | 10.16 | 10.22 | 974,840 | -0.09(-0.89%) |
Mar 08, 2013 | 10.32 | 10.35 | 10.25 | 10.31 | 1,129,460 | +0.03(+0.32%) |
Mar 07, 2013 | 10.36 | 10.38 | 10.27 | 10.28 | 760,620 | -0.11(-1.10%) |
Mar 06, 2013 | 10.44 | 10.56 | 10.36 | 10.39 | 1,095,750 | -0.04(-0.41%) |
Mar 05, 2013 | 10.27 | 10.44 | 10.23 | 10.43 | 2,075,830 | +0.12(+1.11%) |
Mar 04, 2013 | 10.28 | 10.35 | 10.22 | 10.32 | 1,979,080 | -0.02(-0.23%) |