Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.94 | 11.63 | 10.94 | 11.63 | 2,764 | +0.75(+6.88%) |
May 30, 2013 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | -0.05(-0.46%) |
May 29, 2013 | 11.22 | 11.43 | 10.93 | 10.93 | 1,323 | -0.29(-2.59%) |
May 28, 2013 | 11.63 | 11.69 | 11.22 | 11.22 | 8,180 | -0.37(-3.16%) |
May 24, 2013 | 10.61 | 11.59 | 10.61 | 11.59 | 0 | +0.97(+9.16%) |
May 23, 2013 | 10.61 | 10.65 | 10.61 | 10.62 | 0 | +0.02(+0.24%) |
May 22, 2013 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | -0.19(-1.79%) |
May 21, 2013 | 10.64 | 10.78 | 10.64 | 10.78 | 0 | +0.25(+2.38%) |
May 20, 2013 | 10.53 | 10.69 | 10.53 | 10.53 | 0 | +0.06(+0.56%) |
May 17, 2013 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | -0.01(-0.08%) |
May 16, 2013 | 10.47 | 10.48 | 10.47 | 10.48 | 5,172 | -0.12(-1.09%) |
May 15, 2013 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | -0.07(-0.67%) |
May 10, 2013 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | -0.05(-0.50%) |
May 09, 2013 | 10.68 | 10.72 | 10.60 | 10.72 | 0 | +0.12(+1.10%) |
May 08, 2013 | 10.67 | 10.68 | 10.61 | 10.61 | 0 | +0.01(+0.08%) |
May 07, 2013 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | -0.07(-0.61%) |
May 06, 2013 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | -0.02(-0.17%) |
May 03, 2013 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.17(+1.58%) |
May 02, 2013 | 10.54 | 10.54 | 10.47 | 10.52 | 0 | -0.01(-0.08%) |
May 01, 2013 | 10.39 | 10.81 | 10.39 | 10.52 | 0 | +0.15(+1.44%) |
Apr 30, 2013 | 10.39 | 10.39 | 10.37 | 10.37 | 0 | -0.02(-0.16%) |
Apr 29, 2013 | 10.39 | 10.39 | 10.39 | 10.39 | 3,127 | +0.03(+0.32%) |
Apr 26, 2013 | 10.47 | 10.52 | 10.35 | 10.36 | 14,284 | -0.18(-1.74%) |
Apr 25, 2013 | 10.50 | 10.56 | 10.50 | 10.54 | 540 | +0.03(+0.25%) |
Apr 24, 2013 | 10.52 | 10.53 | 10.52 | 10.52 | 0 | +0.04(+0.40%) |
Apr 22, 2013 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
Apr 19, 2013 | 10.72 | 10.72 | 10.47 | 10.47 | 4,082 | -0.08(-0.79%) |
Apr 18, 2013 | 10.56 | 10.56 | 10.56 | 10.56 | 120 | -0.03(-0.31%) |
Apr 17, 2013 | 10.59 | 10.59 | 10.59 | 10.59 | 120 | -0.24(-2.23%) |
Apr 16, 2013 | 10.53 | 11.44 | 10.39 | 10.83 | 18,206 | +0.31(+2.93%) |
Apr 15, 2013 | 10.52 | 10.52 | 10.52 | 10.52 | 120 | -0.03(-0.31%) |
Apr 12, 2013 | 10.56 | 10.56 | 10.56 | 10.56 | 240 | -0.01(-0.06%) |
Apr 11, 2013 | 10.57 | 10.57 | 10.56 | 10.56 | 721 | -0.00(-0.02%) |
Apr 10, 2013 | 10.66 | 10.69 | 10.56 | 10.57 | 1,948 | -0.02(-0.24%) |
Apr 09, 2013 | 10.51 | 10.72 | 10.51 | 10.59 | 3,127 | +0.20(+1.92%) |
Apr 08, 2013 | 10.39 | 10.39 | 10.39 | 10.39 | 2,315 | -0.12(-1.19%) |
Apr 05, 2013 | 10.52 | 10.52 | 10.51 | 10.52 | 3,127 | +0.12(+1.20%) |
Apr 04, 2013 | 10.58 | 10.58 | 10.39 | 10.39 | 6,135 | -0.21(-1.96%) |
Apr 03, 2013 | 10.60 | 10.60 | 10.60 | 10.60 | 360 | +0.07(+0.71%) |
Mar 28, 2013 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | -0.03(-0.31%) |
Mar 27, 2013 | 10.76 | 10.76 | 10.56 | 10.56 | 1,202 | -0.22(-2.02%) |
Mar 26, 2013 | 10.61 | 10.77 | 10.61 | 10.77 | 500 | +0.28(+2.70%) |
Mar 22, 2013 | 10.49 | 10.49 | 10.49 | 10.49 | 120 | -0.32(-2.92%) |
Mar 20, 2013 | 10.76 | 10.81 | 10.81 | 10.81 | 2,285 | -0.05(-0.46%) |
Mar 19, 2013 | 10.86 | 10.86 | 10.86 | 10.86 | 120 | +0.07(+0.62%) |
Mar 18, 2013 | 10.72 | 11.03 | 10.72 | 10.79 | 2,405 | -0.02(-0.15%) |
Mar 15, 2013 | 10.81 | 10.81 | 10.81 | 10.81 | 249 | +0.00(+0.00%) |
Mar 14, 2013 | 10.81 | 10.81 | 10.81 | 10.81 | 2,043 | +0.00(+0.00%) |
Mar 13, 2013 | 10.81 | 10.81 | 10.81 | 10.81 | 1,202 | +0.21(+1.96%) |
Mar 08, 2013 | 10.60 | 10.60 | 10.60 | 10.60 | 601 | -0.03(-0.30%) |
Mar 07, 2013 | 10.74 | 10.74 | 10.63 | 10.63 | 1,051 | +0.03(+0.30%) |
Mar 05, 2013 | 10.60 | 10.60 | 10.60 | 10.60 | 360 | +0.00(+0.00%) |