Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.82 | 10.87 | 10.78 | 10.78 | 16,646 | -0.07(-0.65%) |
May 30, 2013 | 10.80 | 10.87 | 10.79 | 10.85 | 76,780 | -0.04(-0.37%) |
May 29, 2013 | 10.87 | 10.90 | 10.86 | 10.89 | 15,610 | -0.06(-0.55%) |
May 28, 2013 | 11.00 | 11.00 | 10.95 | 10.95 | 7,943 | -0.03(-0.27%) |
May 27, 2013 | 10.98 | 10.98 | 10.98 | 10.98 | 1,953 | +0.00(+0.00%) |
May 24, 2013 | 11.00 | 11.00 | 10.95 | 10.98 | 71,599 | -0.04(-0.36%) |
May 23, 2013 | 11.00 | 11.04 | 11.00 | 11.02 | 13,746 | +0.00(+0.00%) |
May 22, 2013 | 11.06 | 11.08 | 11.02 | 11.02 | 41,145 | -0.04(-0.36%) |
May 21, 2013 | 11.05 | 11.06 | 11.04 | 11.06 | 42,902 | +0.01(+0.09%) |
May 17, 2013 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
May 16, 2013 | 11.01 | 11.06 | 11.01 | 11.05 | 59,720 | +0.02(+0.18%) |
May 15, 2013 | 11.01 | 11.04 | 11.01 | 11.03 | 15,152 | +0.02(+0.18%) |
May 13, 2013 | 11.07 | 11.07 | 11.01 | 11.01 | 53,171 | -0.06(-0.54%) |
May 10, 2013 | 11.14 | 11.14 | 11.07 | 11.07 | 20,042 | -0.03(-0.27%) |
May 09, 2013 | 11.13 | 11.13 | 11.10 | 11.10 | 36,777 | +0.00(+0.00%) |
May 08, 2013 | 11.08 | 11.14 | 11.08 | 11.10 | 35,561 | +0.08(+0.73%) |
May 07, 2013 | 11.13 | 11.13 | 11.02 | 11.02 | 379,060 | -0.07(-0.63%) |
May 06, 2013 | 11.15 | 11.15 | 11.07 | 11.09 | 12,069 | -0.03(-0.27%) |
May 03, 2013 | 11.13 | 11.13 | 11.10 | 11.12 | 38,000 | +0.01(+0.09%) |
May 02, 2013 | 11.10 | 11.11 | 11.06 | 11.11 | 32,262 | +0.08(+0.73%) |
May 01, 2013 | 11.03 | 11.06 | 11.01 | 11.03 | 39,559 | -0.03(-0.27%) |
Apr 30, 2013 | 11.04 | 11.06 | 11.04 | 11.06 | 276,198 | +0.03(+0.27%) |
Apr 29, 2013 | 11.02 | 11.03 | 11.00 | 11.03 | 3,470 | +0.04(+0.36%) |
Apr 26, 2013 | 11.38 | 11.06 | 10.99 | 10.99 | 7,877 | -0.07(-0.63%) |
Apr 25, 2013 | 11.08 | 11.08 | 11.06 | 11.06 | 8,245 | +0.03(+0.27%) |
Apr 24, 2013 | 11.04 | 11.04 | 11.03 | 11.03 | 3,863 | +0.00(+0.00%) |
Apr 23, 2013 | 11.02 | 11.03 | 11.00 | 11.03 | 12,871 | +0.01(+0.09%) |
Apr 22, 2013 | 11.01 | 11.03 | 10.99 | 11.02 | 14,710 | +0.07(+0.64%) |
Apr 19, 2013 | 10.98 | 10.98 | 10.95 | 10.95 | 6,933 | +0.02(+0.18%) |
Apr 18, 2013 | 10.94 | 10.95 | 10.93 | 10.93 | 3,233 | -0.01(-0.09%) |
Apr 17, 2013 | 10.97 | 10.97 | 10.94 | 10.94 | 703 | -0.05(-0.45%) |
Apr 16, 2013 | 10.96 | 10.99 | 10.93 | 10.99 | 20,425 | +0.02(+0.18%) |
Apr 15, 2013 | 11.03 | 11.03 | 10.97 | 10.97 | 11,798 | -0.02(-0.18%) |
Apr 12, 2013 | 11.02 | 11.02 | 10.99 | 10.99 | 5,525 | -0.02(-0.18%) |
Apr 11, 2013 | 11.01 | 11.02 | 10.99 | 11.01 | 20,544 | +0.03(+0.27%) |
Apr 10, 2013 | 10.96 | 10.98 | 10.95 | 10.98 | 114,990 | +0.02(+0.18%) |
Apr 09, 2013 | 10.99 | 10.99 | 10.92 | 10.96 | 15,155 | +0.02(+0.18%) |
Apr 08, 2013 | 11.06 | 11.06 | 10.92 | 10.94 | 3,030 | +0.02(+0.18%) |
Apr 05, 2013 | 10.90 | 10.92 | 10.87 | 10.92 | 12,663 | +0.01(+0.09%) |
Apr 04, 2013 | 10.95 | 10.95 | 10.90 | 10.91 | 6,966 | +0.01(+0.09%) |
Apr 03, 2013 | 10.97 | 10.97 | 10.89 | 10.90 | 2,040 | -0.02(-0.18%) |
Apr 02, 2013 | 10.94 | 10.95 | 10.91 | 10.92 | 3,959 | +0.06(+0.55%) |
Apr 01, 2013 | 10.90 | 10.92 | 10.86 | 10.86 | 6,475 | +0.01(+0.09%) |
Mar 28, 2013 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 10.93 | 10.93 | 10.85 | 10.85 | 22,105 | -0.04(-0.37%) |
Mar 26, 2013 | 10.90 | 10.91 | 10.88 | 10.89 | 46,823 | -0.06(-0.55%) |
Mar 25, 2013 | 10.91 | 10.95 | 10.91 | 10.95 | 2,584 | +0.04(+0.37%) |
Mar 22, 2013 | 10.97 | 10.97 | 10.90 | 10.91 | 265,406 | -0.05(-0.46%) |
Mar 21, 2013 | 10.99 | 10.99 | 10.93 | 10.96 | 40,790 | +0.00(+0.00%) |
Mar 20, 2013 | 10.95 | 10.96 | 10.94 | 10.96 | 4,536 | +0.01(+0.09%) |
Mar 19, 2013 | 10.97 | 10.97 | 10.93 | 10.95 | 17,577 | +0.03(+0.27%) |
Mar 18, 2013 | 10.92 | 10.94 | 10.91 | 10.92 | 22,165 | +0.00(+0.00%) |
Mar 15, 2013 | 10.92 | 10.92 | 10.92 | 10.92 | 6,340 | +0.04(+0.37%) |
Mar 14, 2013 | 10.89 | 10.89 | 10.88 | 10.88 | 51,400 | +0.01(+0.09%) |
Mar 13, 2013 | 10.90 | 10.91 | 10.86 | 10.87 | 13,122 | +0.02(+0.18%) |
Mar 12, 2013 | 10.88 | 10.88 | 10.84 | 10.85 | 17,678 | -0.06(-0.55%) |
Mar 11, 2013 | 10.93 | 10.93 | 10.88 | 10.91 | 327,537 | +0.03(+0.28%) |
Mar 08, 2013 | 10.87 | 10.88 | 10.87 | 10.88 | 4,040 | -0.03(-0.27%) |
Mar 07, 2013 | 10.88 | 10.91 | 10.88 | 10.91 | 1,503 | +0.05(+0.46%) |
Mar 06, 2013 | 10.91 | 10.91 | 10.86 | 10.86 | 621 | -0.05(-0.46%) |
Mar 05, 2013 | 10.91 | 10.91 | 10.91 | 10.91 | 1,443 | +0.01(+0.09%) |
Mar 04, 2013 | 10.99 | 10.99 | 10.86 | 10.90 | 5,730 | +0.04(+0.37%) |