Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.12 | 12.12 | 11.40 | 11.49 | 33,014 | -0.76(-6.19%) |
May 30, 2013 | 12.24 | 12.41 | 12.16 | 12.24 | 29,330 | +0.04(+0.33%) |
May 29, 2013 | 12.30 | 12.41 | 12.06 | 12.20 | 22,686 | -0.19(-1.56%) |
May 28, 2013 | 12.07 | 12.55 | 12.02 | 12.40 | 65,505 | +0.52(+4.34%) |
May 24, 2013 | 11.54 | 12.01 | 11.54 | 11.88 | 0 | +0.28(+2.43%) |
May 23, 2013 | 11.13 | 11.61 | 11.13 | 11.60 | 0 | +0.39(+3.45%) |
May 22, 2013 | 11.55 | 11.76 | 11.14 | 11.21 | 0 | -0.35(-3.07%) |
May 21, 2013 | 11.49 | 11.61 | 11.45 | 11.57 | 0 | +0.09(+0.77%) |
May 20, 2013 | 11.20 | 11.85 | 11.14 | 11.48 | 0 | +0.20(+1.79%) |
May 17, 2013 | 11.07 | 11.28 | 11.02 | 11.28 | 0 | +0.24(+2.19%) |
May 16, 2013 | 10.95 | 11.04 | 10.81 | 11.04 | 6,351 | +0.03(+0.29%) |
May 15, 2013 | 11.06 | 11.09 | 10.74 | 11.00 | 0 | -0.06(-0.58%) |
May 13, 2013 | 11.11 | 11.28 | 11.05 | 11.07 | 0 | -0.10(-0.94%) |
May 10, 2013 | 11.25 | 11.25 | 11.14 | 11.17 | 0 | -0.02(-0.22%) |
May 09, 2013 | 11.25 | 11.25 | 11.16 | 11.20 | 0 | -0.04(-0.36%) |
May 08, 2013 | 11.16 | 11.24 | 11.13 | 11.24 | 0 | +0.08(+0.72%) |
May 07, 2013 | 10.95 | 11.21 | 10.81 | 11.16 | 0 | +0.19(+1.77%) |
May 06, 2013 | 11.08 | 11.08 | 10.81 | 10.96 | 0 | -0.09(-0.80%) |
May 03, 2013 | 10.87 | 11.08 | 10.67 | 11.05 | 0 | +0.38(+3.55%) |
May 02, 2013 | 10.41 | 10.70 | 10.37 | 10.67 | 0 | +0.27(+2.64%) |
May 01, 2013 | 10.41 | 10.50 | 10.27 | 10.40 | 0 | -0.09(-0.84%) |
Apr 30, 2013 | 10.16 | 10.59 | 10.12 | 10.49 | 0 | +0.30(+2.93%) |
Apr 29, 2013 | 10.04 | 10.30 | 9.995 | 10.19 | 33,440 | +0.15(+1.53%) |
Apr 26, 2013 | 10.34 | 10.34 | 9.915 | 10.04 | 35,165 | -0.32(-3.11%) |
Apr 25, 2013 | 10.25 | 10.57 | 10.20 | 10.36 | 52,299 | +0.17(+1.66%) |
Apr 24, 2013 | 10.12 | 10.25 | 9.963 | 10.19 | 11,303 | +0.03(+0.32%) |
Apr 23, 2013 | 10.08 | 10.16 | 9.810 | 10.16 | 25,263 | +0.20(+2.02%) |
Apr 22, 2013 | 10.26 | 10.63 | 9.826 | 9.955 | 171,465 | -0.23(-2.22%) |
Apr 19, 2013 | 10.05 | 10.25 | 10.05 | 10.18 | 26,949 | +0.13(+1.28%) |
Apr 18, 2013 | 9.745 | 10.19 | 9.745 | 10.05 | 49,521 | +0.30(+3.06%) |
Apr 17, 2013 | 9.923 | 10.30 | 9.657 | 9.753 | 33,699 | -0.25(-2.50%) |
Apr 16, 2013 | 9.899 | 10.01 | 9.690 | 10.00 | 43,361 | +0.22(+2.22%) |
Apr 15, 2013 | 10.30 | 10.30 | 9.753 | 9.786 | 56,178 | -0.53(-5.16%) |
Apr 12, 2013 | 10.28 | 10.34 | 10.08 | 10.32 | 24,665 | +0.03(+0.31%) |
Apr 11, 2013 | 10.40 | 10.40 | 10.20 | 10.29 | 22,192 | -0.16(-1.54%) |
Apr 10, 2013 | 10.45 | 10.49 | 10.33 | 10.45 | 23,909 | +0.10(+0.93%) |
Apr 09, 2013 | 10.70 | 10.90 | 10.31 | 10.35 | 36,006 | -0.30(-2.80%) |
Apr 08, 2013 | 10.44 | 10.66 | 10.34 | 10.65 | 39,135 | +0.27(+2.56%) |
Apr 05, 2013 | 10.19 | 10.41 | 10.10 | 10.38 | 19,691 | +0.00(+0.00%) |
Apr 04, 2013 | 11.00 | 11.00 | 10.32 | 10.38 | 85,379 | -0.33(-3.08%) |
Apr 03, 2013 | 10.85 | 10.85 | 10.54 | 10.71 | 33,211 | -0.25(-2.28%) |
Apr 02, 2013 | 10.80 | 11.08 | 10.74 | 10.96 | 37,313 | +0.21(+1.95%) |
Apr 01, 2013 | 10.87 | 10.88 | 10.47 | 10.75 | 53,496 | -0.12(-1.11%) |
Mar 28, 2013 | 10.79 | 10.88 | 10.70 | 10.87 | 44,594 | +0.11(+1.05%) |
Mar 27, 2013 | 10.74 | 10.84 | 10.69 | 10.76 | 83,031 | -0.10(-0.96%) |
Mar 26, 2013 | 11.05 | 11.05 | 10.67 | 10.87 | 14,110 | -0.11(-1.03%) |
Mar 25, 2013 | 10.59 | 10.98 | 10.55 | 10.98 | 21,336 | +0.44(+4.18%) |
Mar 22, 2013 | 10.53 | 10.69 | 10.50 | 10.54 | 17,847 | +0.03(+0.31%) |
Mar 21, 2013 | 10.67 | 10.68 | 10.45 | 10.51 | 25,145 | -0.22(-2.02%) |
Mar 20, 2013 | 10.82 | 10.82 | 10.64 | 10.72 | 12,005 | -0.03(-0.30%) |
Mar 19, 2013 | 10.87 | 10.98 | 10.71 | 10.75 | 17,570 | -0.06(-0.59%) |
Mar 18, 2013 | 10.88 | 11.01 | 10.75 | 10.82 | 28,753 | -0.19(-1.75%) |
Mar 15, 2013 | 10.76 | 11.12 | 10.62 | 11.01 | 113,868 | +0.27(+2.54%) |
Mar 14, 2013 | 10.51 | 10.79 | 10.51 | 10.74 | 84,626 | +0.28(+2.68%) |
Mar 13, 2013 | 10.74 | 10.74 | 10.42 | 10.46 | 25,260 | -0.24(-2.25%) |
Mar 12, 2013 | 10.86 | 10.86 | 10.69 | 10.70 | 47,416 | -0.18(-1.62%) |
Mar 11, 2013 | 10.91 | 11.01 | 10.83 | 10.87 | 25,950 | -0.10(-0.88%) |
Mar 08, 2013 | 10.90 | 11.01 | 10.74 | 10.97 | 33,824 | +0.18(+1.63%) |
Mar 07, 2013 | 11.04 | 11.08 | 10.73 | 10.79 | 41,948 | -0.28(-2.53%) |
Mar 06, 2013 | 11.08 | 11.21 | 10.95 | 11.07 | 65,295 | +0.06(+0.58%) |
Mar 05, 2013 | 10.99 | 11.16 | 10.82 | 11.01 | 90,587 | +0.07(+0.66%) |
Mar 04, 2013 | 10.87 | 11.02 | 10.79 | 10.94 | 64,301 | +0.01(+0.07%) |