Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.06 | 11.07 | 10.92 | 10.93 | 652,144 | -0.14(-1.25%) |
May 30, 2013 | 11.11 | 11.13 | 11.05 | 11.06 | 0 | -0.02(-0.18%) |
May 29, 2013 | 11.18 | 11.18 | 10.98 | 11.09 | 921,535 | -0.12(-1.05%) |
May 28, 2013 | 11.32 | 11.39 | 11.17 | 11.20 | 621,866 | -0.06(-0.54%) |
May 24, 2013 | 11.30 | 11.30 | 11.22 | 11.26 | 0 | -0.04(-0.36%) |
May 23, 2013 | 11.32 | 11.32 | 11.19 | 11.30 | 0 | -0.05(-0.41%) |
May 22, 2013 | 11.46 | 11.51 | 11.29 | 11.35 | 0 | -0.07(-0.58%) |
May 21, 2013 | 11.44 | 11.50 | 11.40 | 11.42 | 0 | -0.07(-0.58%) |
May 20, 2013 | 11.51 | 11.53 | 11.46 | 11.48 | 0 | -0.01(-0.09%) |
May 17, 2013 | 11.47 | 11.53 | 11.45 | 11.49 | 0 | +0.06(+0.50%) |
May 16, 2013 | 11.45 | 11.47 | 11.42 | 11.44 | 699,223 | -0.01(-0.09%) |
May 15, 2013 | 11.43 | 11.46 | 11.36 | 11.45 | 0 | +0.06(+0.49%) |
May 13, 2013 | 11.46 | 11.46 | 11.37 | 11.39 | 0 | -0.04(-0.36%) |
May 10, 2013 | 11.45 | 11.45 | 11.40 | 11.43 | 0 | +0.00(+0.00%) |
May 09, 2013 | 11.49 | 11.51 | 11.41 | 11.43 | 0 | -0.04(-0.36%) |
May 08, 2013 | 11.44 | 11.47 | 11.41 | 11.47 | 0 | +0.08(+0.70%) |
May 07, 2013 | 11.39 | 11.41 | 11.35 | 11.39 | 0 | +0.05(+0.46%) |
May 06, 2013 | 11.36 | 11.38 | 11.32 | 11.34 | 0 | -0.01(-0.04%) |
May 03, 2013 | 11.38 | 11.35 | 11.32 | 11.35 | 0 | +0.02(+0.14%) |
May 02, 2013 | 11.34 | 11.41 | 11.30 | 11.33 | 0 | +0.02(+0.18%) |
May 01, 2013 | 11.43 | 11.44 | 11.30 | 11.31 | 0 | -0.10(-0.90%) |
Apr 30, 2013 | 11.39 | 11.41 | 11.36 | 11.41 | 0 | +0.03(+0.22%) |
Apr 29, 2013 | 11.34 | 11.39 | 11.31 | 11.39 | 1,014,454 | +0.07(+0.59%) |
Apr 26, 2013 | 11.37 | 11.34 | 11.27 | 11.32 | 821,567 | -0.02(-0.18%) |
Apr 25, 2013 | 11.40 | 11.41 | 11.33 | 11.34 | 0 | -0.02(-0.13%) |
Apr 24, 2013 | 11.36 | 11.43 | 11.32 | 11.36 | 0 | +0.03(+0.27%) |
Apr 23, 2013 | 11.32 | 11.40 | 11.27 | 11.32 | 796,053 | +0.03(+0.23%) |
Apr 22, 2013 | 11.29 | 11.34 | 11.25 | 11.30 | 634,751 | +0.03(+0.26%) |
Apr 19, 2013 | 11.26 | 11.27 | 11.20 | 11.27 | 650,609 | +0.08(+0.68%) |
Apr 18, 2013 | 11.20 | 11.22 | 11.15 | 11.19 | 815,078 | +0.03(+0.23%) |
Apr 17, 2013 | 11.26 | 11.26 | 11.13 | 11.17 | 763,803 | -0.09(-0.77%) |
Apr 16, 2013 | 11.20 | 11.26 | 11.17 | 11.25 | 1,165,847 | +0.11(+1.01%) |
Apr 15, 2013 | 11.37 | 11.37 | 11.13 | 11.14 | 630,109 | -0.17(-1.52%) |
Apr 12, 2013 | 11.34 | 11.36 | 11.27 | 11.31 | 706,840 | -0.01(-0.07%) |
Apr 11, 2013 | 11.36 | 11.36 | 11.31 | 11.32 | 1,011,718 | +0.00(+0.00%) |
Apr 10, 2013 | 11.31 | 11.34 | 11.28 | 11.32 | 923,728 | +0.04(+0.36%) |
Apr 09, 2013 | 11.30 | 11.31 | 11.25 | 11.28 | 1,055,788 | +0.02(+0.14%) |
Apr 08, 2013 | 11.23 | 11.27 | 11.19 | 11.26 | 577,535 | +0.06(+0.55%) |
Apr 05, 2013 | 11.13 | 11.24 | 11.08 | 11.20 | 484,350 | +0.03(+0.23%) |
Apr 04, 2013 | 11.14 | 11.19 | 11.12 | 11.18 | 471,745 | +0.07(+0.60%) |
Apr 03, 2013 | 11.21 | 11.21 | 11.09 | 11.11 | 604,837 | -0.07(-0.59%) |
Apr 02, 2013 | 11.21 | 11.23 | 11.16 | 11.18 | 1,019,589 | -0.01(-0.04%) |
Apr 01, 2013 | 11.19 | 11.23 | 11.13 | 11.18 | 388,346 | -0.01(-0.05%) |
Mar 28, 2013 | 11.17 | 11.21 | 11.12 | 11.19 | 756,076 | +0.06(+0.55%) |
Mar 27, 2013 | 11.13 | 11.13 | 11.08 | 11.13 | 796,851 | +0.00(+0.00%) |
Mar 26, 2013 | 11.10 | 11.17 | 11.06 | 11.13 | 628,664 | +0.09(+0.79%) |
Mar 25, 2013 | 11.10 | 11.10 | 11.02 | 11.04 | 733,254 | -0.02(-0.14%) |
Mar 22, 2013 | 11.03 | 11.12 | 11.02 | 11.05 | 660,568 | +0.04(+0.37%) |
Mar 21, 2013 | 11.02 | 11.06 | 10.99 | 11.01 | 464,042 | -0.04(-0.37%) |
Mar 20, 2013 | 11.03 | 11.12 | 11.01 | 11.05 | 709,648 | +0.06(+0.55%) |
Mar 19, 2013 | 11.05 | 11.06 | 10.97 | 10.99 | 608,681 | -0.04(-0.37%) |
Mar 18, 2013 | 11.03 | 11.10 | 11.00 | 11.03 | 554,215 | -0.02(-0.14%) |
Mar 15, 2013 | 11.07 | 11.07 | 11.01 | 11.05 | 430,753 | +0.01(+0.05%) |
Mar 14, 2013 | 11.03 | 11.05 | 11.00 | 11.04 | 801,858 | +0.04(+0.37%) |
Mar 13, 2013 | 11.00 | 11.01 | 10.95 | 11.00 | 526,947 | +0.03(+0.23%) |
Mar 12, 2013 | 10.97 | 10.99 | 10.95 | 10.98 | 830,825 | +0.01(+0.09%) |
Mar 11, 2013 | 10.96 | 10.97 | 10.91 | 10.97 | 456,991 | +0.04(+0.37%) |
Mar 08, 2013 | 10.94 | 10.98 | 10.87 | 10.93 | 665,979 | +0.04(+0.33%) |
Mar 07, 2013 | 10.87 | 10.89 | 10.84 | 10.89 | 698,019 | +0.05(+0.42%) |
Mar 06, 2013 | 10.92 | 10.92 | 10.83 | 10.85 | 465,789 | -0.03(-0.28%) |
Mar 05, 2013 | 10.87 | 10.89 | 10.86 | 10.88 | 350,736 | +0.04(+0.33%) |
Mar 04, 2013 | 10.81 | 10.85 | 10.78 | 10.84 | 368,347 | +0.05(+0.43%) |