Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.45 | 10.61 | 10.17 | 10.57 | 242,144 | +0.20(+1.93%) |
May 30, 2013 | 9.980 | 10.50 | 9.860 | 10.37 | 0 | +0.55(+5.60%) |
May 29, 2013 | 9.890 | 9.890 | 9.720 | 9.820 | 192,657 | -0.11(-1.11%) |
May 28, 2013 | 9.820 | 10.16 | 9.810 | 9.930 | 187,439 | +0.23(+2.37%) |
May 24, 2013 | 9.880 | 9.880 | 9.610 | 9.700 | 0 | -0.19(-1.92%) |
May 23, 2013 | 9.860 | 10.24 | 9.190 | 9.890 | 0 | -0.06(-0.60%) |
May 22, 2013 | 10.26 | 10.30 | 9.710 | 9.950 | 0 | -0.28(-2.74%) |
May 21, 2013 | 10.33 | 10.48 | 10.01 | 10.23 | 0 | -0.03(-0.29%) |
May 20, 2013 | 10.20 | 10.41 | 10.07 | 10.26 | 0 | +0.10(+0.98%) |
May 17, 2013 | 10.26 | 10.26 | 10.01 | 10.16 | 0 | +0.14(+1.40%) |
May 16, 2013 | 10.32 | 10.36 | 9.950 | 10.02 | 386,422 | -0.35(-3.33%) |
May 15, 2013 | 10.24 | 10.53 | 10.12 | 10.37 | 0 | -0.00(-0.05%) |
May 13, 2013 | 10.40 | 10.46 | 10.11 | 10.37 | 0 | -0.09(-0.86%) |
May 10, 2013 | 10.25 | 10.60 | 10.20 | 10.46 | 0 | +0.05(+0.48%) |
May 09, 2013 | 10.35 | 10.52 | 10.30 | 10.41 | 0 | -0.11(-1.05%) |
May 08, 2013 | 10.65 | 10.71 | 10.50 | 10.52 | 0 | -0.23(-2.14%) |
May 07, 2013 | 10.83 | 10.93 | 10.72 | 10.75 | 0 | -0.03(-0.28%) |
May 06, 2013 | 10.75 | 10.87 | 10.64 | 10.78 | 0 | +0.23(+2.18%) |
May 03, 2013 | 10.69 | 10.69 | 10.46 | 10.55 | 0 | -0.01(-0.09%) |
May 02, 2013 | 10.27 | 10.70 | 10.21 | 10.56 | 0 | +0.29(+2.82%) |
May 01, 2013 | 10.27 | 10.40 | 10.18 | 10.27 | 0 | -0.07(-0.68%) |
Apr 30, 2013 | 10.18 | 10.64 | 10.13 | 10.34 | 0 | +0.19(+1.87%) |
Apr 29, 2013 | 10.08 | 10.18 | 9.950 | 10.15 | 302,837 | +0.08(+0.79%) |
Apr 26, 2013 | 10.09 | 10.10 | 9.800 | 10.07 | 638,638 | -0.02(-0.20%) |
Apr 25, 2013 | 10.12 | 10.30 | 10.00 | 10.09 | 3,976,617 | -0.03(-0.30%) |
Apr 24, 2013 | 10.25 | 10.34 | 9.880 | 10.12 | 0 | -0.25(-2.41%) |
Apr 23, 2013 | 10.70 | 10.77 | 10.17 | 10.37 | 449,397 | -0.83(-7.41%) |
Apr 22, 2013 | 11.28 | 11.45 | 11.00 | 11.20 | 43,794 | -0.08(-0.71%) |
Apr 19, 2013 | 10.85 | 11.43 | 10.77 | 11.28 | 211,378 | +0.79(+7.53%) |
Apr 18, 2013 | 11.00 | 11.08 | 10.20 | 10.49 | 192,764 | -0.44(-4.03%) |
Apr 17, 2013 | 11.47 | 11.47 | 10.76 | 10.93 | 135,356 | -0.68(-5.86%) |
Apr 16, 2013 | 11.26 | 11.70 | 11.21 | 11.61 | 96,062 | +0.44(+3.94%) |
Apr 15, 2013 | 11.69 | 11.75 | 11.10 | 11.17 | 170,898 | -0.52(-4.45%) |
Apr 12, 2013 | 11.48 | 11.83 | 11.48 | 11.69 | 133,873 | +0.22(+1.92%) |
Apr 11, 2013 | 11.24 | 11.50 | 11.20 | 11.47 | 120,493 | +0.15(+1.28%) |
Apr 10, 2013 | 11.31 | 11.36 | 11.13 | 11.32 | 104,463 | +0.04(+0.40%) |
Apr 09, 2013 | 11.40 | 11.42 | 11.18 | 11.28 | 96,605 | -0.11(-0.97%) |
Apr 08, 2013 | 11.43 | 11.43 | 11.04 | 11.39 | 70,444 | -0.03(-0.26%) |
Apr 05, 2013 | 10.86 | 11.52 | 10.80 | 11.42 | 176,880 | +0.48(+4.39%) |
Apr 04, 2013 | 11.00 | 11.10 | 10.80 | 10.94 | 125,830 | -0.07(-0.64%) |
Apr 03, 2013 | 11.57 | 11.57 | 10.98 | 11.01 | 191,626 | -0.35(-3.08%) |
Apr 02, 2013 | 11.13 | 11.67 | 11.13 | 11.36 | 176,634 | +0.23(+2.07%) |
Apr 01, 2013 | 11.88 | 11.88 | 10.79 | 11.13 | 378,824 | -0.86(-7.17%) |
Mar 28, 2013 | 11.99 | 12.09 | 11.91 | 11.99 | 82,664 | +0.03(+0.21%) |
Mar 27, 2013 | 12.00 | 12.06 | 11.82 | 11.96 | 130,678 | +0.00(+0.04%) |
Mar 26, 2013 | 11.72 | 12.10 | 11.72 | 11.96 | 396,552 | +0.29(+2.49%) |
Mar 25, 2013 | 11.66 | 11.80 | 11.48 | 11.67 | 114,323 | +0.01(+0.09%) |
Mar 22, 2013 | 11.65 | 11.73 | 11.44 | 11.66 | 134,613 | +0.03(+0.26%) |
Mar 21, 2013 | 11.69 | 11.75 | 11.51 | 11.63 | 97,164 | -0.09(-0.77%) |
Mar 20, 2013 | 11.60 | 11.80 | 11.60 | 11.72 | 137,145 | +0.14(+1.21%) |
Mar 19, 2013 | 11.36 | 11.67 | 11.25 | 11.58 | 147,406 | +0.22(+1.94%) |
Mar 18, 2013 | 11.27 | 11.48 | 11.01 | 11.36 | 160,449 | -0.23(-1.98%) |
Mar 15, 2013 | 11.59 | 11.69 | 11.50 | 11.59 | 99,949 | -0.04(-0.34%) |
Mar 14, 2013 | 11.52 | 11.65 | 11.40 | 11.63 | 121,491 | +0.13(+1.13%) |
Mar 13, 2013 | 11.57 | 11.57 | 11.20 | 11.50 | 128,794 | -0.09(-0.78%) |
Mar 12, 2013 | 11.75 | 11.80 | 11.36 | 11.59 | 277,635 | -0.10(-0.86%) |
Mar 11, 2013 | 11.59 | 11.79 | 11.54 | 11.69 | 145,592 | +0.21(+1.83%) |
Mar 08, 2013 | 11.62 | 11.65 | 11.06 | 11.48 | 227,063 | +0.01(+0.09%) |
Mar 07, 2013 | 11.15 | 11.78 | 11.12 | 11.47 | 268,812 | +0.37(+3.33%) |
Mar 06, 2013 | 11.00 | 11.30 | 10.92 | 11.10 | 176,164 | +0.18(+1.65%) |
Mar 05, 2013 | 10.60 | 11.05 | 10.45 | 10.92 | 255,257 | +0.32(+3.02%) |
Mar 04, 2013 | 10.81 | 10.84 | 10.06 | 10.60 | 202,779 | -0.25(-2.30%) |