Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.51 | 11.51 | 11.28 | 11.34 | 3,651,835 | -0.18(-1.59%) |
May 30, 2013 | 11.63 | 11.69 | 11.48 | 11.53 | 2,451,852 | -0.11(-0.98%) |
May 29, 2013 | 11.66 | 11.69 | 11.56 | 11.64 | 2,001,094 | -0.02(-0.15%) |
May 28, 2013 | 11.84 | 11.86 | 11.65 | 11.66 | 1,941,934 | -0.13(-1.08%) |
May 24, 2013 | 11.77 | 11.82 | 11.72 | 11.79 | 1,571,951 | -0.06(-0.51%) |
May 23, 2013 | 11.84 | 11.89 | 11.78 | 11.85 | 1,721,720 | -0.00(-0.02%) |
May 22, 2013 | 11.98 | 12.07 | 11.84 | 11.85 | 2,479,283 | -0.11(-0.89%) |
May 21, 2013 | 11.81 | 12.05 | 11.79 | 11.96 | 2,383,338 | +0.18(+1.53%) |
May 20, 2013 | 11.80 | 11.82 | 11.76 | 11.78 | 1,007,307 | -0.03(-0.24%) |
May 17, 2013 | 11.74 | 11.84 | 11.71 | 11.80 | 2,337,927 | -0.09(-0.77%) |
May 16, 2013 | 11.94 | 11.99 | 11.87 | 11.90 | 1,605,696 | -0.06(-0.47%) |
May 15, 2013 | 12.03 | 12.08 | 11.91 | 11.95 | 2,320,152 | -0.11(-0.93%) |
May 13, 2013 | 12.03 | 12.08 | 11.96 | 12.06 | 1,386,120 | +0.05(+0.38%) |
May 10, 2013 | 12.00 | 12.05 | 11.96 | 12.02 | 1,337,657 | +0.01(+0.06%) |
May 09, 2013 | 12.15 | 12.20 | 11.96 | 12.01 | 1,765,634 | -0.13(-1.05%) |
May 08, 2013 | 12.05 | 12.16 | 12.04 | 12.14 | 3,003,931 | +0.08(+0.67%) |
May 07, 2013 | 11.99 | 12.09 | 11.97 | 12.06 | 2,248,609 | +0.11(+0.94%) |
May 06, 2013 | 12.01 | 12.06 | 11.91 | 11.94 | 2,370,837 | -0.04(-0.36%) |
May 03, 2013 | 11.94 | 12.01 | 11.90 | 11.99 | 1,884,987 | +0.09(+0.75%) |
May 02, 2013 | 11.88 | 11.94 | 11.86 | 11.90 | 1,786,493 | -0.02(-0.19%) |
May 01, 2013 | 11.91 | 12.05 | 11.86 | 11.92 | 2,963,195 | +0.02(+0.19%) |
Apr 30, 2013 | 11.73 | 11.93 | 11.67 | 11.90 | 3,387,061 | +0.17(+1.43%) |
Apr 29, 2013 | 11.65 | 11.75 | 11.64 | 11.73 | 1,961,047 | +0.12(+1.03%) |
Apr 26, 2013 | 11.65 | 11.66 | 11.60 | 11.61 | 1,607,220 | -0.02(-0.13%) |
Apr 25, 2013 | 11.63 | 11.70 | 11.62 | 11.63 | 2,718,008 | +0.03(+0.22%) |
Apr 24, 2013 | 11.69 | 11.69 | 11.58 | 11.60 | 2,192,092 | -0.06(-0.54%) |
Apr 23, 2013 | 11.67 | 11.68 | 11.57 | 11.66 | 3,091,792 | +0.01(+0.11%) |
Apr 22, 2013 | 11.67 | 11.69 | 11.62 | 11.65 | 1,946,940 | -0.02(-0.15%) |
Apr 19, 2013 | 11.58 | 11.67 | 11.56 | 11.67 | 1,516,445 | +0.07(+0.61%) |
Apr 18, 2013 | 11.69 | 11.71 | 11.56 | 11.60 | 2,609,542 | -0.04(-0.33%) |
Apr 17, 2013 | 11.63 | 11.71 | 11.51 | 11.64 | 4,151,162 | -0.05(-0.43%) |
Apr 16, 2013 | 11.68 | 11.70 | 11.63 | 11.69 | 2,425,192 | +0.06(+0.52%) |
Apr 15, 2013 | 11.67 | 11.80 | 11.63 | 11.63 | 4,262,673 | -0.11(-0.91%) |
Apr 12, 2013 | 11.74 | 11.78 | 11.70 | 11.73 | 2,762,974 | -0.07(-0.56%) |
Apr 11, 2013 | 11.81 | 11.82 | 11.73 | 11.80 | 2,565,608 | +0.02(+0.17%) |
Apr 10, 2013 | 11.66 | 11.78 | 11.66 | 11.78 | 2,163,096 | +0.15(+1.31%) |
Apr 09, 2013 | 11.63 | 11.64 | 11.53 | 11.63 | 2,978,875 | +0.02(+0.20%) |
Apr 08, 2013 | 11.53 | 11.61 | 11.51 | 11.60 | 3,004,794 | +0.07(+0.62%) |
Apr 05, 2013 | 11.57 | 11.58 | 11.45 | 11.53 | 5,559,713 | -0.17(-1.41%) |
Apr 04, 2013 | 11.66 | 11.76 | 11.64 | 11.70 | 3,480,282 | +0.03(+0.28%) |
Apr 03, 2013 | 11.83 | 11.85 | 11.66 | 11.66 | 4,612,920 | -0.13(-1.10%) |
Apr 02, 2013 | 11.84 | 11.88 | 11.77 | 11.79 | 3,401,157 | -0.02(-0.19%) |
Apr 01, 2013 | 11.82 | 11.85 | 11.77 | 11.82 | 2,972,486 | -0.04(-0.32%) |
Mar 28, 2013 | 11.75 | 11.86 | 11.72 | 11.85 | 3,631,587 | +0.10(+0.82%) |
Mar 27, 2013 | 11.78 | 11.81 | 11.73 | 11.76 | 3,032,769 | -0.05(-0.45%) |
Mar 26, 2013 | 11.62 | 11.82 | 11.61 | 11.81 | 4,172,537 | +0.25(+2.13%) |
Mar 25, 2013 | 11.64 | 11.66 | 11.53 | 11.57 | 3,276,566 | -0.03(-0.28%) |
Mar 22, 2013 | 11.58 | 11.67 | 11.57 | 11.60 | 1,819,596 | +0.05(+0.42%) |
Mar 21, 2013 | 11.68 | 11.70 | 11.55 | 11.55 | 2,525,982 | -0.11(-0.91%) |
Mar 20, 2013 | 11.63 | 11.67 | 11.58 | 11.66 | 1,865,066 | +0.10(+0.90%) |
Mar 19, 2013 | 11.53 | 11.61 | 11.51 | 11.55 | 4,106,571 | -0.01(-0.07%) |
Mar 18, 2013 | 11.59 | 11.66 | 11.55 | 11.56 | 3,269,784 | -0.09(-0.74%) |
Mar 15, 2013 | 11.62 | 11.68 | 11.61 | 11.65 | 3,089,598 | +0.04(+0.35%) |
Mar 14, 2013 | 11.55 | 11.62 | 11.50 | 11.61 | 2,617,096 | +0.08(+0.70%) |
Mar 13, 2013 | 11.60 | 11.60 | 11.48 | 11.52 | 4,651,632 | +0.09(+0.81%) |
Mar 12, 2013 | 11.39 | 11.45 | 11.36 | 11.43 | 3,066,436 | +0.05(+0.48%) |
Mar 11, 2013 | 11.30 | 11.38 | 11.27 | 11.38 | 2,928,573 | +0.08(+0.68%) |
Mar 08, 2013 | 11.39 | 11.41 | 11.28 | 11.30 | 2,054,350 | -0.01(-0.13%) |
Mar 07, 2013 | 11.37 | 11.37 | 11.26 | 11.32 | 5,310,249 | -0.00(-0.04%) |
Mar 06, 2013 | 11.33 | 11.37 | 11.26 | 11.32 | 1,857,396 | +0.04(+0.37%) |
Mar 05, 2013 | 11.33 | 11.37 | 11.27 | 11.28 | 2,026,515 | +0.03(+0.24%) |
Mar 04, 2013 | 11.23 | 11.30 | 11.22 | 11.25 | 2,600,387 | +0.03(+0.29%) |