Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.74 | 10.80 | 10.50 | 10.51 | 7,897,050 | -0.29(-2.71%) |
May 30, 2013 | 11.03 | 11.15 | 10.78 | 10.81 | 7,821,020 | -0.24(-2.19%) |
May 29, 2013 | 11.31 | 11.36 | 10.95 | 11.05 | 4,038,073 | -0.36(-3.17%) |
May 28, 2013 | 11.68 | 11.70 | 11.33 | 11.41 | 2,874,184 | -0.11(-0.99%) |
May 24, 2013 | 11.70 | 11.75 | 11.39 | 11.52 | 3,693,716 | -0.25(-2.10%) |
May 23, 2013 | 11.79 | 11.89 | 11.59 | 11.77 | 3,293,669 | -0.14(-1.19%) |
May 22, 2013 | 12.16 | 12.33 | 11.86 | 11.91 | 12,800,043 | -0.24(-1.99%) |
May 21, 2013 | 12.14 | 12.24 | 12.11 | 12.16 | 2,523,976 | +0.05(+0.38%) |
May 20, 2013 | 12.10 | 12.12 | 12.06 | 12.11 | 2,806,603 | +0.02(+0.19%) |
May 17, 2013 | 12.03 | 12.15 | 11.99 | 12.09 | 3,500,406 | +0.13(+1.07%) |
May 16, 2013 | 11.97 | 12.14 | 11.90 | 11.96 | 4,246,862 | -0.05(-0.46%) |
May 15, 2013 | 11.72 | 12.05 | 11.71 | 12.01 | 4,375,148 | +0.25(+2.14%) |
May 13, 2013 | 11.64 | 11.80 | 11.58 | 11.76 | 2,822,215 | +0.10(+0.82%) |
May 10, 2013 | 11.53 | 11.67 | 11.52 | 11.67 | 2,025,762 | +0.13(+1.11%) |
May 09, 2013 | 11.61 | 11.62 | 11.48 | 11.54 | 2,211,415 | -0.09(-0.75%) |
May 08, 2013 | 11.48 | 11.63 | 11.44 | 11.63 | 2,588,614 | +0.13(+1.11%) |
May 07, 2013 | 11.55 | 11.57 | 11.43 | 11.50 | 3,227,201 | +0.00(+0.04%) |
May 06, 2013 | 11.26 | 11.49 | 11.14 | 11.49 | 2,942,858 | +0.49(+4.49%) |
May 03, 2013 | 10.99 | 11.07 | 10.91 | 11.00 | 1,976,868 | +0.09(+0.80%) |
May 02, 2013 | 10.83 | 10.99 | 10.72 | 10.91 | 2,704,443 | +0.13(+1.23%) |
May 01, 2013 | 11.06 | 11.11 | 10.77 | 10.78 | 4,276,318 | -0.26(-2.36%) |
Apr 30, 2013 | 11.08 | 11.13 | 10.92 | 11.04 | 4,157,999 | -0.02(-0.21%) |
Apr 29, 2013 | 11.00 | 11.10 | 10.96 | 11.06 | 3,232,506 | +0.08(+0.71%) |
Apr 26, 2013 | 10.90 | 11.03 | 10.94 | 10.99 | 1,843,951 | +0.05(+0.42%) |
Apr 25, 2013 | 10.90 | 10.97 | 10.77 | 10.94 | 2,097,964 | +0.05(+0.50%) |
Apr 24, 2013 | 10.77 | 10.88 | 10.71 | 10.88 | 2,283,912 | +0.13(+1.19%) |
Apr 23, 2013 | 10.78 | 10.79 | 10.71 | 10.76 | 3,092,052 | +0.03(+0.30%) |
Apr 22, 2013 | 10.79 | 10.79 | 10.67 | 10.72 | 1,812,503 | -0.03(-0.30%) |
Apr 19, 2013 | 10.61 | 10.76 | 10.54 | 10.76 | 2,149,469 | +0.18(+1.69%) |
Apr 18, 2013 | 10.55 | 10.61 | 10.43 | 10.58 | 2,363,250 | +0.04(+0.39%) |
Apr 17, 2013 | 10.74 | 10.74 | 10.48 | 10.54 | 3,979,620 | -0.23(-2.12%) |
Apr 16, 2013 | 10.74 | 10.81 | 10.64 | 10.77 | 4,639,127 | +0.08(+0.73%) |
Apr 15, 2013 | 10.95 | 10.96 | 10.65 | 10.69 | 3,547,872 | -0.26(-2.34%) |
Apr 12, 2013 | 11.00 | 11.08 | 10.92 | 10.94 | 4,484,777 | -0.05(-0.50%) |
Apr 11, 2013 | 11.02 | 11.12 | 10.99 | 11.00 | 2,861,276 | +0.02(+0.17%) |
Apr 10, 2013 | 11.02 | 11.05 | 10.97 | 10.98 | 13,400,671 | +0.00(+0.00%) |
Apr 09, 2013 | 11.16 | 11.16 | 10.93 | 10.98 | 2,117,993 | -0.16(-1.40%) |
Apr 08, 2013 | 10.82 | 11.14 | 10.77 | 11.14 | 2,914,262 | +0.32(+2.96%) |
Apr 05, 2013 | 10.71 | 10.83 | 10.60 | 10.82 | 2,408,852 | +0.05(+0.42%) |
Apr 04, 2013 | 10.72 | 10.79 | 10.69 | 10.77 | 2,416,522 | +0.06(+0.60%) |
Apr 03, 2013 | 10.82 | 10.82 | 10.63 | 10.71 | 1,580,899 | -0.07(-0.68%) |
Apr 02, 2013 | 10.85 | 10.88 | 10.75 | 10.78 | 1,734,599 | -0.03(-0.25%) |
Apr 01, 2013 | 10.80 | 10.84 | 10.72 | 10.81 | 1,970,529 | +0.01(+0.13%) |
Mar 28, 2013 | 10.78 | 10.82 | 10.73 | 10.79 | 2,744,291 | +0.04(+0.34%) |
Mar 27, 2013 | 10.72 | 10.82 | 10.66 | 10.76 | 2,727,299 | -0.02(-0.17%) |
Mar 26, 2013 | 10.75 | 10.77 | 10.70 | 10.77 | 4,437,050 | +0.09(+0.80%) |
Mar 25, 2013 | 10.68 | 10.74 | 10.63 | 10.69 | 3,736,156 | +0.05(+0.47%) |
Mar 22, 2013 | 10.62 | 10.66 | 10.53 | 10.64 | 1,967,659 | +0.05(+0.43%) |
Mar 21, 2013 | 10.54 | 10.67 | 10.53 | 10.59 | 5,422,725 | +0.03(+0.30%) |
Mar 20, 2013 | 10.53 | 10.56 | 10.42 | 10.56 | 2,976,480 | +0.09(+0.82%) |
Mar 19, 2013 | 10.48 | 10.54 | 10.39 | 10.48 | 2,602,004 | -0.00(-0.04%) |
Mar 18, 2013 | 10.40 | 10.50 | 10.39 | 10.48 | 3,002,116 | +0.04(+0.39%) |
Mar 15, 2013 | 10.36 | 10.44 | 10.34 | 10.44 | 3,021,341 | +0.07(+0.66%) |
Mar 14, 2013 | 10.28 | 10.42 | 10.28 | 10.37 | 1,537,183 | +0.08(+0.79%) |
Mar 13, 2013 | 10.30 | 10.33 | 10.24 | 10.29 | 2,395,215 | +0.00(+0.04%) |
Mar 12, 2013 | 10.32 | 10.37 | 10.15 | 10.29 | 2,459,448 | -0.06(-0.57%) |
Mar 11, 2013 | 10.34 | 10.37 | 10.26 | 10.34 | 1,910,891 | +0.00(+0.00%) |
Mar 08, 2013 | 10.34 | 10.35 | 10.23 | 10.34 | 2,664,643 | +0.07(+0.66%) |
Mar 07, 2013 | 10.34 | 10.34 | 10.23 | 10.28 | 2,387,189 | -0.07(-0.66%) |
Mar 06, 2013 | 10.39 | 10.39 | 10.23 | 10.34 | 1,652,687 | +0.00(+0.04%) |
Mar 05, 2013 | 10.37 | 10.46 | 10.29 | 10.34 | 2,703,496 | +0.01(+0.13%) |
Mar 04, 2013 | 10.33 | 10.37 | 10.27 | 10.33 | 3,390,288 | -0.00(-0.04%) |