Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.36 | 11.46 | 11.35 | 11.36 | 159,397 | -0.08(-0.66%) |
May 30, 2013 | 11.36 | 11.48 | 11.36 | 11.44 | 148,332 | +0.07(+0.63%) |
May 29, 2013 | 11.44 | 11.44 | 11.26 | 11.36 | 107,460 | -0.16(-1.40%) |
May 28, 2013 | 11.48 | 11.65 | 11.46 | 11.53 | 221,706 | +0.17(+1.49%) |
May 24, 2013 | 11.44 | 11.44 | 11.31 | 11.36 | 226,346 | -0.09(-0.82%) |
May 23, 2013 | 11.50 | 11.54 | 11.40 | 11.45 | 234,064 | -0.11(-0.98%) |
May 22, 2013 | 11.56 | 11.73 | 11.46 | 11.56 | 205,111 | -0.02(-0.20%) |
May 21, 2013 | 11.58 | 11.64 | 11.43 | 11.59 | 198,251 | -0.01(-0.10%) |
May 20, 2013 | 11.31 | 11.60 | 11.31 | 11.60 | 170,770 | +0.23(+2.02%) |
May 17, 2013 | 11.30 | 11.49 | 11.28 | 11.37 | 347,412 | +0.11(+0.97%) |
May 16, 2013 | 11.29 | 11.34 | 11.23 | 11.26 | 675,188 | +0.03(+0.27%) |
May 15, 2013 | 11.18 | 11.32 | 11.16 | 11.23 | 372,367 | +0.15(+1.36%) |
May 13, 2013 | 10.98 | 11.11 | 10.92 | 11.08 | 157,711 | +0.05(+0.48%) |
May 10, 2013 | 10.88 | 11.07 | 10.86 | 11.03 | 165,468 | +0.18(+1.70%) |
May 09, 2013 | 10.83 | 10.96 | 10.79 | 10.84 | 170,605 | +0.03(+0.28%) |
May 08, 2013 | 10.74 | 10.83 | 10.69 | 10.81 | 219,463 | +0.06(+0.53%) |
May 07, 2013 | 10.64 | 10.76 | 10.56 | 10.75 | 282,666 | +0.16(+1.49%) |
May 06, 2013 | 10.54 | 10.63 | 10.51 | 10.60 | 102,150 | +0.02(+0.21%) |
May 03, 2013 | 10.39 | 10.62 | 10.25 | 10.57 | 310,034 | +0.32(+3.12%) |
May 02, 2013 | 10.17 | 10.31 | 10.06 | 10.25 | 189,440 | +0.15(+1.53%) |
May 01, 2013 | 10.34 | 10.42 | 10.08 | 10.10 | 384,106 | -0.31(-2.97%) |
Apr 30, 2013 | 10.40 | 10.43 | 10.34 | 10.41 | 325,219 | +0.02(+0.22%) |
Apr 29, 2013 | 10.55 | 10.67 | 10.29 | 10.39 | 531,419 | +0.03(+0.25%) |
Apr 26, 2013 | 10.38 | 10.39 | 10.34 | 10.36 | 183,828 | +0.00(+0.00%) |
Apr 25, 2013 | 10.41 | 10.43 | 10.32 | 10.36 | 202,626 | -0.05(-0.47%) |
Apr 24, 2013 | 10.48 | 10.51 | 10.34 | 10.41 | 202,571 | -0.08(-0.79%) |
Apr 23, 2013 | 10.42 | 10.54 | 10.38 | 10.49 | 123,248 | +0.14(+1.35%) |
Apr 22, 2013 | 10.33 | 10.40 | 10.14 | 10.35 | 193,622 | +0.02(+0.22%) |
Apr 19, 2013 | 10.22 | 10.34 | 10.18 | 10.33 | 199,037 | +0.14(+1.37%) |
Apr 18, 2013 | 10.20 | 10.26 | 10.12 | 10.19 | 316,373 | +0.04(+0.37%) |
Apr 17, 2013 | 10.23 | 10.37 | 9.960 | 10.15 | 427,269 | -0.17(-1.61%) |
Apr 16, 2013 | 10.28 | 10.34 | 10.18 | 10.32 | 306,065 | +0.14(+1.37%) |
Apr 15, 2013 | 10.30 | 10.36 | 10.09 | 10.18 | 368,692 | -0.14(-1.39%) |
Apr 12, 2013 | 10.30 | 10.34 | 10.25 | 10.32 | 322,083 | +0.00(+0.04%) |
Apr 11, 2013 | 10.28 | 10.33 | 10.25 | 10.32 | 314,478 | -0.00(-0.04%) |
Apr 10, 2013 | 10.29 | 10.35 | 10.28 | 10.32 | 618,106 | +0.06(+0.55%) |
Apr 09, 2013 | 10.46 | 10.46 | 10.25 | 10.26 | 227,360 | -0.20(-1.91%) |
Apr 08, 2013 | 10.45 | 10.52 | 10.34 | 10.46 | 126,484 | +0.06(+0.54%) |
Apr 05, 2013 | 10.40 | 10.45 | 10.35 | 10.41 | 229,328 | -0.15(-1.39%) |
Apr 04, 2013 | 10.53 | 10.57 | 10.48 | 10.55 | 144,992 | +0.06(+0.57%) |
Apr 03, 2013 | 10.60 | 10.61 | 10.45 | 10.49 | 158,338 | -0.10(-0.96%) |
Apr 02, 2013 | 10.70 | 10.77 | 10.56 | 10.60 | 196,502 | -0.08(-0.74%) |
Apr 01, 2013 | 10.70 | 10.70 | 10.52 | 10.68 | 576,966 | -0.01(-0.11%) |
Mar 28, 2013 | 10.55 | 10.74 | 10.47 | 10.69 | 199,265 | +0.18(+1.68%) |
Mar 27, 2013 | 10.42 | 10.53 | 10.37 | 10.51 | 138,074 | +0.01(+0.11%) |
Mar 26, 2013 | 10.57 | 10.58 | 10.44 | 10.50 | 133,726 | -0.02(-0.21%) |
Mar 25, 2013 | 10.70 | 10.70 | 10.50 | 10.52 | 259,196 | -0.15(-1.45%) |
Mar 22, 2013 | 10.64 | 10.70 | 10.62 | 10.68 | 100,016 | +0.04(+0.35%) |
Mar 21, 2013 | 10.68 | 10.77 | 10.56 | 10.64 | 90,334 | -0.11(-1.05%) |
Mar 20, 2013 | 10.71 | 10.81 | 10.71 | 10.75 | 200,378 | +0.06(+0.56%) |
Mar 19, 2013 | 10.72 | 10.77 | 10.57 | 10.69 | 194,429 | -0.01(-0.11%) |
Mar 18, 2013 | 10.65 | 10.77 | 10.64 | 10.70 | 100,996 | -0.07(-0.63%) |
Mar 15, 2013 | 10.76 | 10.86 | 10.72 | 10.77 | 350,200 | -0.02(-0.21%) |
Mar 14, 2013 | 10.74 | 10.80 | 10.66 | 10.79 | 197,219 | +0.04(+0.35%) |
Mar 13, 2013 | 10.74 | 10.77 | 10.64 | 10.75 | 173,361 | +0.01(+0.11%) |
Mar 12, 2013 | 10.72 | 10.75 | 10.66 | 10.74 | 227,846 | +0.00(+0.03%) |
Mar 11, 2013 | 10.69 | 10.74 | 10.65 | 10.74 | 207,761 | +0.00(+0.04%) |
Mar 08, 2013 | 10.84 | 10.86 | 10.72 | 10.74 | 312,649 | -0.01(-0.11%) |
Mar 07, 2013 | 10.74 | 10.78 | 10.69 | 10.75 | 131,674 | +0.01(+0.07%) |
Mar 06, 2013 | 10.78 | 10.81 | 10.65 | 10.74 | 106,812 | -0.06(-0.52%) |
Mar 05, 2013 | 10.80 | 10.91 | 10.73 | 10.80 | 280,338 | +0.04(+0.39%) |
Mar 04, 2013 | 10.66 | 10.79 | 10.55 | 10.75 | 305,815 | +0.04(+0.35%) |