Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.58 | 11.88 | 11.50 | 11.85 | 13,730 | +0.25(+2.16%) |
May 30, 2013 | 11.70 | 11.75 | 11.26 | 11.60 | 12,568 | -0.15(-1.28%) |
May 29, 2013 | 11.64 | 11.75 | 11.34 | 11.75 | 13,809 | +0.06(+0.51%) |
May 28, 2013 | 11.34 | 11.75 | 11.00 | 11.69 | 28,941 | +0.35(+3.09%) |
May 24, 2013 | 11.05 | 11.34 | 10.65 | 11.34 | 34,782 | +0.28(+2.53%) |
May 23, 2013 | 11.04 | 11.15 | 10.97 | 11.06 | 27,197 | +0.01(+0.09%) |
May 22, 2013 | 11.29 | 11.44 | 10.96 | 11.05 | 48,203 | -0.24(-2.13%) |
May 21, 2013 | 11.20 | 11.38 | 11.20 | 11.29 | 29,447 | +0.03(+0.27%) |
May 20, 2013 | 11.32 | 11.43 | 11.24 | 11.26 | 20,319 | -0.05(-0.44%) |
May 17, 2013 | 11.18 | 11.36 | 11.00 | 11.31 | 60,092 | +0.06(+0.53%) |
May 16, 2013 | 11.25 | 11.55 | 11.20 | 11.25 | 24,591 | -0.05(-0.44%) |
May 15, 2013 | 11.47 | 11.47 | 11.25 | 11.30 | 19,457 | +0.12(+1.07%) |
May 13, 2013 | 10.94 | 11.30 | 10.94 | 11.18 | 27,931 | +0.24(+2.19%) |
May 10, 2013 | 10.70 | 10.99 | 10.60 | 10.94 | 57,406 | +0.01(+0.05%) |
May 09, 2013 | 11.35 | 11.57 | 10.77 | 10.93 | 60,152 | -0.41(-3.58%) |
May 08, 2013 | 11.24 | 11.55 | 11.24 | 11.34 | 20,275 | +0.07(+0.62%) |
May 07, 2013 | 11.10 | 11.59 | 11.10 | 11.27 | 15,496 | +0.07(+0.63%) |
May 06, 2013 | 11.54 | 11.63 | 11.14 | 11.20 | 19,233 | -0.28(-2.44%) |
May 03, 2013 | 11.80 | 11.59 | 11.30 | 11.48 | 42,269 | -0.08(-0.69%) |
May 02, 2013 | 10.70 | 11.65 | 10.62 | 11.56 | 57,062 | +1.04(+9.89%) |
May 01, 2013 | 10.35 | 10.60 | 10.30 | 10.52 | 4,929 | +0.14(+1.35%) |
Apr 30, 2013 | 10.19 | 10.44 | 10.16 | 10.38 | 17,331 | +0.22(+2.17%) |
Apr 29, 2013 | 10.05 | 10.45 | 10.05 | 10.16 | 11,454 | +0.10(+0.99%) |
Apr 26, 2013 | 10.07 | 10.15 | 10.05 | 10.06 | 135,159 | -0.04(-0.40%) |
Apr 25, 2013 | 10.05 | 10.24 | 10.03 | 10.10 | 8,725 | +0.04(+0.40%) |
Apr 24, 2013 | 10.16 | 10.35 | 10.06 | 10.06 | 19,729 | -0.12(-1.18%) |
Apr 23, 2013 | 10.12 | 10.27 | 10.10 | 10.18 | 16,600 | +0.06(+0.59%) |
Apr 22, 2013 | 10.27 | 10.27 | 10.10 | 10.12 | 9,776 | -0.10(-0.98%) |
Apr 19, 2013 | 10.12 | 10.31 | 10.10 | 10.22 | 13,562 | +0.10(+0.99%) |
Apr 18, 2013 | 10.30 | 10.30 | 10.12 | 10.12 | 14,181 | -0.19(-1.84%) |
Apr 17, 2013 | 10.31 | 10.31 | 10.12 | 10.31 | 48,205 | -0.14(-1.34%) |
Apr 16, 2013 | 10.30 | 10.52 | 10.16 | 10.45 | 17,825 | +0.12(+1.16%) |
Apr 15, 2013 | 10.63 | 10.69 | 10.33 | 10.33 | 15,181 | -0.29(-2.73%) |
Apr 12, 2013 | 10.78 | 10.78 | 10.61 | 10.62 | 8,296 | -0.24(-2.21%) |
Apr 11, 2013 | 10.56 | 10.92 | 10.43 | 10.86 | 25,963 | +0.27(+2.55%) |
Apr 10, 2013 | 10.54 | 10.67 | 10.45 | 10.59 | 22,952 | +0.19(+1.83%) |
Apr 09, 2013 | 10.55 | 10.58 | 10.35 | 10.40 | 24,352 | +0.08(+0.79%) |
Apr 08, 2013 | 10.50 | 10.60 | 10.21 | 10.32 | 13,485 | -0.28(-2.66%) |
Apr 05, 2013 | 10.20 | 10.60 | 10.03 | 10.60 | 35,995 | +0.32(+3.11%) |
Apr 04, 2013 | 10.35 | 10.45 | 10.15 | 10.28 | 23,786 | -0.17(-1.63%) |
Apr 03, 2013 | 10.51 | 10.60 | 10.20 | 10.45 | 23,248 | -0.10(-0.95%) |
Apr 02, 2013 | 10.29 | 10.56 | 10.24 | 10.55 | 34,570 | +0.21(+2.03%) |
Apr 01, 2013 | 10.05 | 10.34 | 9.670 | 10.34 | 28,551 | +0.14(+1.37%) |
Mar 28, 2013 | 9.660 | 10.46 | 9.660 | 10.20 | 54,459 | +0.55(+5.70%) |
Mar 27, 2013 | 9.680 | 9.770 | 9.600 | 9.650 | 26,541 | -0.04(-0.41%) |
Mar 26, 2013 | 9.701 | 9.800 | 9.670 | 9.690 | 12,007 | -0.01(-0.10%) |
Mar 25, 2013 | 9.760 | 9.760 | 9.590 | 9.700 | 22,103 | +0.00(+0.00%) |
Mar 22, 2013 | 9.700 | 9.790 | 9.660 | 9.700 | 37,312 | +0.00(+0.00%) |
Mar 21, 2013 | 9.650 | 9.800 | 9.620 | 9.700 | 30,167 | +0.05(+0.52%) |
Mar 20, 2013 | 9.652 | 9.860 | 9.620 | 9.650 | 26,140 | -0.13(-1.33%) |
Mar 19, 2013 | 10.10 | 10.10 | 9.550 | 9.780 | 260,968 | -0.37(-3.65%) |
Mar 18, 2013 | 10.40 | 10.50 | 10.10 | 10.15 | 155,172 | -0.37(-3.52%) |
Mar 15, 2013 | 11.00 | 11.03 | 10.41 | 10.52 | 248,036 | -0.60(-5.40%) |
Mar 14, 2013 | 11.05 | 11.19 | 10.99 | 11.12 | 49,741 | -0.05(-0.45%) |
Mar 13, 2013 | 11.25 | 11.26 | 10.79 | 11.17 | 53,354 | -0.08(-0.71%) |
Mar 12, 2013 | 11.20 | 11.63 | 11.20 | 11.25 | 50,428 | -0.08(-0.71%) |
Mar 11, 2013 | 11.09 | 11.49 | 11.09 | 11.33 | 47,325 | +0.23(+2.07%) |
Mar 08, 2013 | 11.10 | 11.39 | 11.10 | 11.10 | 19,831 | +0.00(+0.00%) |
Mar 07, 2013 | 11.40 | 11.40 | 10.90 | 11.10 | 40,673 | -0.29(-2.54%) |
Mar 06, 2013 | 11.00 | 11.47 | 10.80 | 11.39 | 39,673 | +0.39(+3.54%) |
Mar 05, 2013 | 10.99 | 11.14 | 10.90 | 11.00 | 69,848 | -0.10(-0.90%) |
Mar 04, 2013 | 11.13 | 11.43 | 10.80 | 11.10 | 87,851 | -0.04(-0.36%) |