Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.48 | 11.58 | 11.28 | 11.36 | 51,879 | -0.11(-0.96%) |
May 30, 2013 | 11.29 | 11.54 | 11.23 | 11.47 | 60,078 | +0.26(+2.32%) |
May 29, 2013 | 11.21 | 11.35 | 11.10 | 11.21 | 34,607 | -0.01(-0.09%) |
May 28, 2013 | 11.11 | 11.32 | 11.09 | 11.22 | 21,135 | +0.31(+2.84%) |
May 24, 2013 | 10.96 | 10.99 | 10.83 | 10.91 | 0 | -0.14(-1.27%) |
May 23, 2013 | 10.70 | 11.14 | 10.67 | 11.05 | 0 | +0.21(+1.94%) |
May 22, 2013 | 11.05 | 11.20 | 10.72 | 10.84 | 0 | -0.18(-1.63%) |
May 21, 2013 | 11.06 | 11.22 | 11.01 | 11.02 | 0 | -0.03(-0.27%) |
May 20, 2013 | 11.15 | 11.30 | 10.98 | 11.05 | 0 | -0.04(-0.36%) |
May 17, 2013 | 11.05 | 11.34 | 10.98 | 11.09 | 0 | +0.20(+1.84%) |
May 16, 2013 | 10.82 | 10.95 | 10.80 | 10.89 | 37,230 | +0.07(+0.65%) |
May 15, 2013 | 10.77 | 10.90 | 10.66 | 10.82 | 0 | +0.09(+0.84%) |
May 13, 2013 | 10.61 | 10.80 | 10.50 | 10.73 | 0 | +0.12(+1.13%) |
May 10, 2013 | 10.65 | 10.69 | 10.54 | 10.61 | 0 | +0.01(+0.09%) |
May 09, 2013 | 10.59 | 10.74 | 10.51 | 10.60 | 0 | +0.03(+0.28%) |
May 08, 2013 | 10.69 | 10.69 | 10.46 | 10.57 | 0 | -0.10(-0.94%) |
May 07, 2013 | 10.74 | 10.74 | 10.58 | 10.67 | 0 | -0.03(-0.28%) |
May 06, 2013 | 10.72 | 10.73 | 10.57 | 10.70 | 0 | +0.00(+0.00%) |
May 03, 2013 | 10.55 | 10.74 | 10.55 | 10.70 | 0 | +0.33(+3.18%) |
May 02, 2013 | 10.35 | 10.56 | 10.21 | 10.37 | 0 | +0.09(+0.88%) |
May 01, 2013 | 11.01 | 11.01 | 10.16 | 10.28 | 0 | -1.02(-9.03%) |
Apr 30, 2013 | 11.35 | 11.35 | 11.16 | 11.30 | 0 | -0.03(-0.26%) |
Apr 29, 2013 | 11.39 | 11.52 | 11.26 | 11.33 | 40,881 | -0.02(-0.18%) |
Apr 26, 2013 | 11.35 | 11.38 | 11.33 | 11.35 | 21,772 | -0.02(-0.18%) |
Apr 25, 2013 | 11.36 | 11.51 | 11.27 | 11.37 | 32,655 | +0.02(+0.18%) |
Apr 24, 2013 | 11.48 | 11.67 | 11.30 | 11.35 | 19,065 | -0.11(-0.96%) |
Apr 23, 2013 | 11.00 | 11.47 | 10.97 | 11.46 | 17,406 | +0.56(+5.14%) |
Apr 22, 2013 | 10.76 | 11.11 | 10.68 | 10.90 | 12,967 | +0.15(+1.40%) |
Apr 19, 2013 | 10.41 | 10.83 | 10.40 | 10.75 | 22,454 | +0.34(+3.27%) |
Apr 18, 2013 | 10.56 | 10.66 | 10.40 | 10.41 | 25,880 | -0.11(-1.05%) |
Apr 17, 2013 | 10.93 | 10.94 | 10.35 | 10.52 | 48,335 | -0.48(-4.36%) |
Apr 16, 2013 | 10.82 | 11.00 | 10.73 | 11.00 | 35,028 | +0.27(+2.52%) |
Apr 15, 2013 | 11.21 | 11.26 | 10.65 | 10.73 | 60,418 | -0.60(-5.30%) |
Apr 12, 2013 | 11.45 | 11.50 | 11.31 | 11.33 | 30,879 | -0.12(-1.05%) |
Apr 11, 2013 | 11.48 | 11.60 | 11.35 | 11.45 | 40,849 | -0.03(-0.26%) |
Apr 10, 2013 | 11.45 | 11.74 | 11.43 | 11.48 | 46,466 | +0.04(+0.35%) |
Apr 09, 2013 | 11.55 | 11.58 | 11.44 | 11.44 | 22,098 | -0.06(-0.52%) |
Apr 08, 2013 | 11.61 | 11.65 | 11.42 | 11.50 | 25,917 | -0.03(-0.26%) |
Apr 05, 2013 | 11.53 | 11.75 | 11.52 | 11.53 | 65,898 | -0.21(-1.79%) |
Apr 04, 2013 | 11.53 | 11.75 | 11.49 | 11.74 | 41,830 | +0.19(+1.65%) |
Apr 03, 2013 | 11.49 | 11.69 | 11.43 | 11.55 | 37,342 | +0.03(+0.26%) |
Apr 02, 2013 | 11.38 | 11.55 | 11.32 | 11.52 | 42,875 | +0.21(+1.86%) |
Apr 01, 2013 | 11.47 | 11.50 | 11.25 | 11.31 | 41,545 | -0.15(-1.31%) |
Mar 28, 2013 | 11.43 | 11.47 | 11.36 | 11.46 | 26,716 | +0.04(+0.35%) |
Mar 27, 2013 | 11.36 | 11.42 | 11.23 | 11.42 | 31,661 | +0.01(+0.09%) |
Mar 26, 2013 | 11.35 | 11.41 | 11.25 | 11.41 | 26,005 | +0.16(+1.42%) |
Mar 25, 2013 | 11.32 | 11.40 | 11.00 | 11.25 | 41,318 | -0.03(-0.27%) |
Mar 22, 2013 | 11.32 | 11.38 | 11.15 | 11.28 | 29,435 | +0.04(+0.36%) |
Mar 21, 2013 | 11.18 | 11.32 | 11.00 | 11.24 | 31,197 | -0.01(-0.09%) |
Mar 20, 2013 | 11.11 | 11.34 | 11.11 | 11.25 | 37,653 | +0.26(+2.37%) |
Mar 19, 2013 | 10.94 | 11.10 | 10.74 | 10.99 | 34,261 | +0.09(+0.83%) |
Mar 18, 2013 | 10.72 | 11.10 | 10.72 | 10.90 | 36,348 | +0.03(+0.28%) |
Mar 15, 2013 | 10.91 | 10.91 | 10.70 | 10.87 | 75,024 | -0.03(-0.28%) |
Mar 14, 2013 | 10.90 | 10.91 | 10.80 | 10.90 | 18,688 | +0.02(+0.18%) |
Mar 13, 2013 | 10.82 | 10.90 | 10.76 | 10.88 | 32,522 | +0.07(+0.65%) |
Mar 12, 2013 | 10.77 | 10.92 | 10.64 | 10.81 | 34,771 | +0.04(+0.37%) |
Mar 11, 2013 | 10.80 | 10.95 | 10.76 | 10.77 | 37,835 | -0.09(-0.83%) |
Mar 08, 2013 | 10.81 | 10.95 | 10.75 | 10.86 | 28,908 | +0.10(+0.93%) |
Mar 07, 2013 | 10.78 | 10.91 | 10.69 | 10.76 | 30,372 | -0.05(-0.46%) |
Mar 06, 2013 | 10.84 | 10.89 | 10.75 | 10.81 | 38,514 | -0.05(-0.46%) |
Mar 05, 2013 | 10.85 | 10.94 | 10.77 | 10.86 | 56,913 | -0.02(-0.18%) |
Mar 04, 2013 | 10.67 | 10.94 | 10.67 | 10.88 | 39,826 | +0.18(+1.68%) |