Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.34 | 10.50 | 10.31 | 10.35 | 16,071 | -0.08(-0.77%) |
May 30, 2013 | 10.41 | 10.59 | 10.32 | 10.43 | 25,005 | +0.02(+0.19%) |
May 29, 2013 | 10.47 | 10.50 | 10.35 | 10.41 | 27,307 | -0.09(-0.86%) |
May 28, 2013 | 10.50 | 10.61 | 10.33 | 10.50 | 51,476 | +0.02(+0.19%) |
May 24, 2013 | 10.50 | 10.51 | 10.32 | 10.48 | 0 | -0.02(-0.19%) |
May 23, 2013 | 10.31 | 10.54 | 10.12 | 10.50 | 0 | +0.16(+1.55%) |
May 22, 2013 | 10.46 | 10.55 | 10.10 | 10.34 | 42,112 | -0.13(-1.24%) |
May 21, 2013 | 10.45 | 10.56 | 10.45 | 10.47 | 0 | -0.01(-0.10%) |
May 20, 2013 | 10.46 | 10.55 | 10.45 | 10.48 | 0 | +0.02(+0.19%) |
May 17, 2013 | 10.50 | 10.55 | 10.45 | 10.46 | 0 | -0.03(-0.29%) |
May 16, 2013 | 10.50 | 10.54 | 10.45 | 10.49 | 18,934 | -0.01(-0.10%) |
May 15, 2013 | 10.40 | 10.50 | 10.35 | 10.50 | 0 | +0.08(+0.77%) |
May 13, 2013 | 10.41 | 10.53 | 10.39 | 10.42 | 0 | +0.03(+0.29%) |
May 10, 2013 | 10.01 | 10.51 | 10.00 | 10.39 | 0 | +0.34(+3.38%) |
May 09, 2013 | 10.23 | 10.29 | 10.05 | 10.05 | 0 | -0.16(-1.57%) |
May 08, 2013 | 10.33 | 10.34 | 10.05 | 10.21 | 0 | -0.18(-1.73%) |
May 07, 2013 | 10.50 | 10.50 | 10.30 | 10.39 | 0 | -0.08(-0.76%) |
May 06, 2013 | 10.35 | 10.47 | 10.21 | 10.47 | 0 | +0.18(+1.75%) |
May 03, 2013 | 10.15 | 10.42 | 10.02 | 10.29 | 0 | +0.27(+2.69%) |
May 02, 2013 | 10.01 | 10.08 | 9.950 | 10.02 | 0 | +0.01(+0.10%) |
May 01, 2013 | 10.10 | 10.10 | 9.913 | 10.01 | 0 | -0.11(-1.09%) |
Apr 30, 2013 | 10.15 | 10.22 | 10.08 | 10.12 | 0 | -0.02(-0.20%) |
Apr 29, 2013 | 10.20 | 10.23 | 10.07 | 10.14 | 35,208 | -0.07(-0.69%) |
Apr 26, 2013 | 10.60 | 10.60 | 10.18 | 10.21 | 18,180 | -0.39(-3.68%) |
Apr 25, 2013 | 10.91 | 10.96 | 10.40 | 10.60 | 30,241 | -0.14(-1.30%) |
Apr 24, 2013 | 10.14 | 10.92 | 10.13 | 10.74 | 32,165 | +0.63(+6.23%) |
Apr 23, 2013 | 9.950 | 10.13 | 9.950 | 10.11 | 60,475 | +0.19(+1.92%) |
Apr 22, 2013 | 10.43 | 10.43 | 9.780 | 9.920 | 67,940 | -0.46(-4.43%) |
Apr 19, 2013 | 10.40 | 10.40 | 10.29 | 10.38 | 18,644 | -0.05(-0.48%) |
Apr 18, 2013 | 10.63 | 10.85 | 10.27 | 10.43 | 56,278 | -0.20(-1.88%) |
Apr 17, 2013 | 10.58 | 10.92 | 10.31 | 10.63 | 44,503 | +0.00(+0.00%) |
Apr 16, 2013 | 10.47 | 10.78 | 10.47 | 10.63 | 24,224 | +0.20(+1.92%) |
Apr 15, 2013 | 10.89 | 10.89 | 10.24 | 10.43 | 87,625 | -0.48(-4.40%) |
Apr 12, 2013 | 10.85 | 10.94 | 10.66 | 10.91 | 25,214 | +0.09(+0.83%) |
Apr 11, 2013 | 10.80 | 11.03 | 10.75 | 10.82 | 23,108 | +0.01(+0.09%) |
Apr 10, 2013 | 10.81 | 10.85 | 10.55 | 10.81 | 35,594 | +0.00(+0.00%) |
Apr 09, 2013 | 10.95 | 10.99 | 10.69 | 10.81 | 54,421 | -0.16(-1.46%) |
Apr 08, 2013 | 10.79 | 10.97 | 10.65 | 10.97 | 26,948 | +0.18(+1.67%) |
Apr 05, 2013 | 10.77 | 10.97 | 10.75 | 10.79 | 19,719 | -0.15(-1.37%) |
Apr 04, 2013 | 10.85 | 10.94 | 10.80 | 10.94 | 17,995 | +0.14(+1.30%) |
Apr 03, 2013 | 10.80 | 10.91 | 10.75 | 10.80 | 33,842 | +0.00(+0.00%) |
Apr 02, 2013 | 10.92 | 10.94 | 10.67 | 10.80 | 37,654 | -0.03(-0.28%) |
Apr 01, 2013 | 10.93 | 10.96 | 10.75 | 10.83 | 34,218 | -0.06(-0.55%) |
Mar 28, 2013 | 10.88 | 11.00 | 10.79 | 10.89 | 48,791 | +0.09(+0.83%) |
Mar 27, 2013 | 10.88 | 10.92 | 10.75 | 10.80 | 24,047 | -0.17(-1.55%) |
Mar 26, 2013 | 11.18 | 11.18 | 10.90 | 10.97 | 133,402 | -0.13(-1.17%) |
Mar 25, 2013 | 11.11 | 11.13 | 10.99 | 11.10 | 69,790 | +0.06(+0.54%) |
Mar 22, 2013 | 10.91 | 11.10 | 10.91 | 11.04 | 28,885 | +0.13(+1.19%) |
Mar 21, 2013 | 10.70 | 10.98 | 10.70 | 10.91 | 102,944 | +0.01(+0.09%) |
Mar 20, 2013 | 11.02 | 11.07 | 10.85 | 10.90 | 24,570 | +0.01(+0.09%) |
Mar 19, 2013 | 10.90 | 10.95 | 10.61 | 10.89 | 58,031 | +0.28(+2.64%) |
Mar 18, 2013 | 10.79 | 10.96 | 9.810 | 10.61 | 118,865 | -0.43(-3.89%) |
Mar 15, 2013 | 11.13 | 11.32 | 11.04 | 11.04 | 125,714 | -0.06(-0.54%) |
Mar 14, 2013 | 11.15 | 11.23 | 11.03 | 11.10 | 48,677 | +0.00(+0.00%) |
Mar 13, 2013 | 11.35 | 11.35 | 10.96 | 11.10 | 21,359 | -0.22(-1.94%) |
Mar 12, 2013 | 11.19 | 11.36 | 11.10 | 11.32 | 22,376 | +0.14(+1.25%) |
Mar 11, 2013 | 11.61 | 11.66 | 11.03 | 11.18 | 18,250 | -0.41(-3.54%) |
Mar 08, 2013 | 11.88 | 11.88 | 11.47 | 11.59 | 21,019 | -0.17(-1.45%) |
Mar 07, 2013 | 11.65 | 11.79 | 11.40 | 11.76 | 21,801 | +0.15(+1.29%) |
Mar 06, 2013 | 11.77 | 11.80 | 11.41 | 11.61 | 32,185 | -0.17(-1.44%) |
Mar 05, 2013 | 11.39 | 11.80 | 11.25 | 11.78 | 30,942 | +0.46(+4.06%) |
Mar 04, 2013 | 11.31 | 11.34 | 10.77 | 11.32 | 29,843 | +0.02(+0.18%) |