Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.13 | 11.15 | 10.90 | 10.92 | 208,642 | -0.20(-1.76%) |
May 30, 2013 | 11.34 | 11.36 | 11.08 | 11.12 | 102,454 | -0.17(-1.46%) |
May 29, 2013 | 11.39 | 11.39 | 11.19 | 11.28 | 87,010 | -0.12(-1.04%) |
May 28, 2013 | 11.49 | 11.56 | 11.36 | 11.40 | 73,917 | -0.01(-0.04%) |
May 24, 2013 | 11.51 | 11.51 | 11.37 | 11.41 | 68,568 | -0.14(-1.21%) |
May 23, 2013 | 11.55 | 11.65 | 11.29 | 11.55 | 108,213 | -0.05(-0.44%) |
May 22, 2013 | 11.73 | 11.82 | 11.55 | 11.60 | 183,713 | -0.13(-1.10%) |
May 21, 2013 | 11.72 | 11.73 | 11.63 | 11.73 | 96,505 | +0.04(+0.35%) |
May 20, 2013 | 11.58 | 11.69 | 11.54 | 11.69 | 361,302 | +0.10(+0.89%) |
May 17, 2013 | 11.54 | 11.58 | 11.51 | 11.58 | 223,816 | +0.08(+0.67%) |
May 16, 2013 | 11.52 | 11.57 | 11.46 | 11.51 | 72,076 | +0.00(+0.00%) |
May 15, 2013 | 11.57 | 11.57 | 11.49 | 11.51 | 142,966 | +0.04(+0.36%) |
May 13, 2013 | 11.50 | 11.50 | 11.40 | 11.47 | 89,722 | -0.02(-0.18%) |
May 10, 2013 | 11.45 | 11.49 | 11.44 | 11.49 | 80,197 | +0.00(+0.00%) |
May 09, 2013 | 11.57 | 11.57 | 11.44 | 11.49 | 102,441 | -0.04(-0.36%) |
May 08, 2013 | 11.45 | 11.54 | 11.45 | 11.53 | 125,528 | +0.02(+0.18%) |
May 07, 2013 | 11.47 | 11.51 | 11.44 | 11.51 | 77,429 | +0.04(+0.36%) |
May 06, 2013 | 11.42 | 11.49 | 11.40 | 11.47 | 109,715 | +0.02(+0.14%) |
May 03, 2013 | 11.52 | 11.47 | 11.44 | 11.45 | 127,585 | +0.03(+0.23%) |
May 02, 2013 | 11.33 | 11.43 | 11.33 | 11.42 | 54,206 | +0.06(+0.54%) |
May 01, 2013 | 11.40 | 11.47 | 11.36 | 11.36 | 84,708 | -0.09(-0.77%) |
Apr 30, 2013 | 11.30 | 11.45 | 11.30 | 11.45 | 100,480 | +0.12(+1.05%) |
Apr 29, 2013 | 11.26 | 11.35 | 11.26 | 11.33 | 101,515 | +0.06(+0.55%) |
Apr 26, 2013 | 11.27 | 11.30 | 11.26 | 11.27 | 93,065 | +0.01(+0.09%) |
Apr 25, 2013 | 11.24 | 11.33 | 11.24 | 11.26 | 142,142 | -0.01(-0.05%) |
Apr 24, 2013 | 11.16 | 11.31 | 11.16 | 11.26 | 92,910 | +0.06(+0.55%) |
Apr 23, 2013 | 11.05 | 11.20 | 11.02 | 11.20 | 82,424 | +0.22(+2.02%) |
Apr 22, 2013 | 10.97 | 11.05 | 10.90 | 10.98 | 70,883 | -0.01(-0.05%) |
Apr 19, 2013 | 10.84 | 11.01 | 10.84 | 10.99 | 88,131 | +0.12(+1.09%) |
Apr 18, 2013 | 10.89 | 10.91 | 10.78 | 10.87 | 74,035 | -0.03(-0.28%) |
Apr 17, 2013 | 10.88 | 10.96 | 10.78 | 10.90 | 69,914 | -0.08(-0.71%) |
Apr 16, 2013 | 10.96 | 11.07 | 10.85 | 10.97 | 74,306 | +0.05(+0.43%) |
Apr 15, 2013 | 11.05 | 11.05 | 10.93 | 10.93 | 93,491 | -0.14(-1.24%) |
Apr 12, 2013 | 11.06 | 11.10 | 11.03 | 11.07 | 108,957 | -0.02(-0.21%) |
Apr 11, 2013 | 11.02 | 11.14 | 11.02 | 11.09 | 167,358 | +0.07(+0.61%) |
Apr 10, 2013 | 10.93 | 11.07 | 10.93 | 11.02 | 204,882 | +0.08(+0.71%) |
Apr 09, 2013 | 10.90 | 10.96 | 10.90 | 10.94 | 178,983 | +0.02(+0.19%) |
Apr 08, 2013 | 10.92 | 10.94 | 10.88 | 10.92 | 77,167 | +0.00(+0.00%) |
Apr 05, 2013 | 10.84 | 10.94 | 10.84 | 10.92 | 37,243 | -0.01(-0.09%) |
Apr 04, 2013 | 10.94 | 11.00 | 10.86 | 10.93 | 55,833 | +0.03(+0.24%) |
Apr 03, 2013 | 10.97 | 10.99 | 10.89 | 10.91 | 75,836 | -0.03(-0.28%) |
Apr 02, 2013 | 10.93 | 11.02 | 10.93 | 10.94 | 92,459 | +0.05(+0.48%) |
Apr 01, 2013 | 10.90 | 10.92 | 10.87 | 10.89 | 62,311 | -0.04(-0.38%) |
Mar 28, 2013 | 10.90 | 10.94 | 10.90 | 10.93 | 193,321 | +0.04(+0.33%) |
Mar 27, 2013 | 10.87 | 10.91 | 10.83 | 10.89 | 205,020 | -0.02(-0.19%) |
Mar 26, 2013 | 10.90 | 10.93 | 10.86 | 10.91 | 102,435 | +0.06(+0.52%) |
Mar 25, 2013 | 10.83 | 10.89 | 10.83 | 10.86 | 138,349 | +0.05(+0.43%) |
Mar 22, 2013 | 10.74 | 10.83 | 10.74 | 10.81 | 67,694 | +0.07(+0.67%) |
Mar 21, 2013 | 10.69 | 10.78 | 10.68 | 10.74 | 145,114 | +0.03(+0.24%) |
Mar 20, 2013 | 10.68 | 10.71 | 10.65 | 10.71 | 121,177 | +0.10(+0.92%) |
Mar 19, 2013 | 10.54 | 10.61 | 10.51 | 10.61 | 180,038 | +0.06(+0.59%) |
Mar 18, 2013 | 10.51 | 10.66 | 10.49 | 10.55 | 87,566 | -0.11(-1.02%) |
Mar 15, 2013 | 10.67 | 10.68 | 10.61 | 10.66 | 187,624 | +0.01(+0.05%) |
Mar 14, 2013 | 10.64 | 10.71 | 10.64 | 10.65 | 90,859 | +0.01(+0.10%) |
Mar 13, 2013 | 10.70 | 10.70 | 10.62 | 10.64 | 93,931 | -0.02(-0.15%) |
Mar 12, 2013 | 10.76 | 10.76 | 10.65 | 10.66 | 86,603 | -0.13(-1.20%) |
Mar 11, 2013 | 10.81 | 10.81 | 10.71 | 10.79 | 129,522 | +0.01(+0.10%) |
Mar 08, 2013 | 10.72 | 10.78 | 10.65 | 10.78 | 136,922 | +0.06(+0.57%) |
Mar 07, 2013 | 10.72 | 10.72 | 10.68 | 10.72 | 94,969 | +0.03(+0.24%) |
Mar 06, 2013 | 10.70 | 10.73 | 10.66 | 10.69 | 119,956 | +0.02(+0.14%) |
Mar 05, 2013 | 10.61 | 10.70 | 10.61 | 10.68 | 118,498 | +0.13(+1.20%) |
Mar 04, 2013 | 10.49 | 10.56 | 10.47 | 10.55 | 55,603 | +0.06(+0.53%) |