Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.05 | 11.07 | 10.80 | 10.82 | 577,511 | -0.29(-2.63%) |
May 30, 2013 | 11.20 | 11.22 | 11.07 | 11.11 | 380,234 | -0.05(-0.46%) |
May 29, 2013 | 11.26 | 11.48 | 11.16 | 11.16 | 198,453 | -0.17(-1.52%) |
May 28, 2013 | 11.34 | 11.53 | 11.25 | 11.34 | 263,186 | +0.06(+0.55%) |
May 24, 2013 | 11.21 | 11.38 | 11.21 | 11.27 | 0 | +0.01(+0.12%) |
May 23, 2013 | 11.38 | 11.38 | 11.21 | 11.26 | 0 | -0.12(-1.09%) |
May 22, 2013 | 11.45 | 11.61 | 11.29 | 11.38 | 0 | -0.06(-0.54%) |
May 21, 2013 | 11.49 | 11.52 | 11.35 | 11.45 | 0 | -0.07(-0.60%) |
May 20, 2013 | 11.40 | 11.62 | 11.40 | 11.52 | 0 | +0.06(+0.54%) |
May 17, 2013 | 11.27 | 11.48 | 11.27 | 11.45 | 0 | +0.21(+1.83%) |
May 16, 2013 | 11.22 | 11.34 | 11.12 | 11.25 | 171,935 | -0.01(-0.06%) |
May 15, 2013 | 11.10 | 11.27 | 11.10 | 11.25 | 0 | +0.28(+2.57%) |
May 13, 2013 | 10.93 | 11.04 | 10.79 | 10.97 | 0 | -0.01(-0.06%) |
May 10, 2013 | 10.92 | 11.00 | 10.90 | 10.98 | 0 | +0.10(+0.88%) |
May 09, 2013 | 11.07 | 11.14 | 10.87 | 10.88 | 0 | -0.24(-2.16%) |
May 08, 2013 | 11.17 | 11.17 | 10.95 | 11.12 | 0 | -0.01(-0.12%) |
May 07, 2013 | 10.94 | 11.15 | 10.88 | 11.14 | 0 | +0.23(+2.14%) |
May 06, 2013 | 10.85 | 11.00 | 10.82 | 10.90 | 0 | +0.08(+0.76%) |
May 03, 2013 | 10.72 | 10.92 | 10.62 | 10.82 | 0 | +0.20(+1.88%) |
May 02, 2013 | 10.51 | 10.76 | 10.48 | 10.62 | 0 | +0.17(+1.65%) |
May 01, 2013 | 10.67 | 10.67 | 10.40 | 10.45 | 350,088 | -0.16(-1.49%) |
Apr 30, 2013 | 10.72 | 10.74 | 10.55 | 10.61 | 0 | +0.03(+0.26%) |
Apr 29, 2013 | 10.60 | 10.67 | 10.46 | 10.58 | 289,013 | +0.03(+0.33%) |
Apr 26, 2013 | 10.61 | 10.63 | 10.39 | 10.55 | 363,827 | -0.09(-0.84%) |
Apr 25, 2013 | 10.88 | 10.88 | 10.61 | 10.63 | 257,830 | -0.13(-1.21%) |
Apr 24, 2013 | 10.55 | 10.77 | 10.53 | 10.77 | 450,366 | +0.18(+1.69%) |
Apr 23, 2013 | 10.61 | 10.90 | 10.50 | 10.59 | 254,702 | +0.05(+0.52%) |
Apr 22, 2013 | 10.63 | 10.64 | 10.33 | 10.53 | 247,602 | -0.13(-1.22%) |
Apr 19, 2013 | 10.43 | 10.72 | 10.41 | 10.66 | 275,611 | +0.21(+2.04%) |
Apr 18, 2013 | 10.57 | 10.61 | 10.40 | 10.45 | 197,417 | -0.14(-1.30%) |
Apr 17, 2013 | 10.66 | 10.68 | 10.39 | 10.59 | 282,608 | -0.16(-1.53%) |
Apr 16, 2013 | 10.79 | 10.79 | 10.61 | 10.75 | 205,841 | +0.03(+0.26%) |
Apr 15, 2013 | 10.90 | 10.96 | 10.66 | 10.72 | 457,176 | -0.25(-2.32%) |
Apr 12, 2013 | 10.93 | 11.07 | 10.93 | 10.98 | 245,964 | -0.02(-0.19%) |
Apr 11, 2013 | 11.10 | 11.16 | 10.99 | 11.00 | 198,308 | -0.14(-1.23%) |
Apr 10, 2013 | 11.16 | 11.18 | 10.94 | 11.14 | 307,828 | +0.03(+0.25%) |
Apr 09, 2013 | 11.01 | 11.19 | 10.92 | 11.11 | 457,505 | +0.08(+0.75%) |
Apr 08, 2013 | 10.96 | 11.03 | 10.76 | 11.03 | 157,536 | +0.06(+0.56%) |
Apr 05, 2013 | 10.77 | 10.99 | 10.71 | 10.96 | 210,752 | +0.01(+0.06%) |
Apr 04, 2013 | 10.87 | 10.96 | 10.80 | 10.96 | 169,779 | +0.12(+1.14%) |
Apr 03, 2013 | 11.01 | 11.03 | 10.78 | 10.83 | 318,137 | -0.18(-1.62%) |
Apr 02, 2013 | 11.02 | 11.07 | 10.95 | 11.01 | 308,257 | +0.02(+0.19%) |
Apr 01, 2013 | 11.00 | 11.04 | 10.89 | 10.99 | 304,874 | -0.01(-0.06%) |
Mar 28, 2013 | 11.06 | 11.06 | 10.99 | 11.00 | 204,064 | -0.03(-0.31%) |
Mar 27, 2013 | 10.98 | 11.04 | 10.96 | 11.03 | 361,892 | +0.01(+0.12%) |
Mar 26, 2013 | 11.05 | 11.05 | 10.99 | 11.02 | 266,236 | +0.04(+0.38%) |
Mar 25, 2013 | 11.01 | 11.06 | 10.96 | 10.98 | 268,510 | -0.02(-0.19%) |
Mar 22, 2013 | 11.02 | 11.10 | 10.96 | 11.00 | 264,607 | -0.01(-0.06%) |
Mar 21, 2013 | 11.01 | 11.12 | 10.96 | 11.01 | 254,269 | -0.05(-0.50%) |
Mar 20, 2013 | 11.13 | 11.13 | 11.01 | 11.06 | 294,528 | +0.02(+0.19%) |
Mar 19, 2013 | 10.82 | 11.12 | 10.82 | 11.04 | 692,276 | +0.22(+2.03%) |
Mar 18, 2013 | 10.94 | 10.95 | 10.76 | 10.82 | 560,324 | -0.24(-2.18%) |
Mar 15, 2013 | 11.14 | 11.21 | 10.96 | 11.06 | 2,261,746 | -0.05(-0.49%) |
Mar 14, 2013 | 11.00 | 11.16 | 10.96 | 11.12 | 215,356 | +0.12(+1.06%) |
Mar 13, 2013 | 10.96 | 11.07 | 10.86 | 11.00 | 323,477 | +0.06(+0.57%) |
Mar 12, 2013 | 10.77 | 11.03 | 10.74 | 10.94 | 535,633 | +0.19(+1.73%) |
Mar 11, 2013 | 11.31 | 11.31 | 10.68 | 10.75 | 1,182,921 | -0.72(-6.29%) |
Mar 08, 2013 | 11.53 | 11.65 | 11.46 | 11.47 | 266,303 | +0.04(+0.36%) |
Mar 07, 2013 | 11.47 | 11.56 | 11.41 | 11.43 | 271,909 | +0.00(+0.00%) |
Mar 06, 2013 | 11.64 | 11.64 | 11.38 | 11.43 | 490,956 | -0.21(-1.77%) |
Mar 05, 2013 | 11.89 | 11.89 | 11.62 | 11.64 | 351,246 | -0.21(-1.80%) |
Mar 04, 2013 | 11.72 | 11.86 | 11.56 | 11.85 | 377,197 | +0.06(+0.53%) |