Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.43 | 11.51 | 11.19 | 11.34 | 97,686 | -0.20(-1.77%) |
May 30, 2013 | 11.65 | 11.69 | 11.47 | 11.54 | 63,160 | -0.15(-1.28%) |
May 29, 2013 | 11.77 | 11.95 | 11.49 | 11.69 | 38,914 | -0.13(-1.13%) |
May 28, 2013 | 11.98 | 12.14 | 11.69 | 11.83 | 72,284 | +0.02(+0.13%) |
May 24, 2013 | 11.76 | 11.83 | 11.68 | 11.81 | 0 | +0.06(+0.54%) |
May 23, 2013 | 11.96 | 12.14 | 11.63 | 11.75 | 0 | -0.35(-2.93%) |
May 22, 2013 | 12.13 | 12.40 | 11.98 | 12.10 | 0 | +0.02(+0.20%) |
May 21, 2013 | 12.08 | 12.21 | 11.92 | 12.08 | 0 | +0.04(+0.33%) |
May 20, 2013 | 12.00 | 12.24 | 11.90 | 12.04 | 0 | +0.04(+0.33%) |
May 17, 2013 | 11.80 | 12.02 | 11.76 | 12.00 | 0 | +0.25(+2.14%) |
May 16, 2013 | 11.68 | 11.93 | 11.56 | 11.75 | 115,992 | +0.06(+0.54%) |
May 15, 2013 | 11.54 | 11.78 | 11.47 | 11.69 | 0 | +0.57(+5.17%) |
May 13, 2013 | 11.64 | 11.65 | 11.08 | 11.11 | 0 | -0.58(-4.98%) |
May 10, 2013 | 11.21 | 11.96 | 11.18 | 11.69 | 0 | +0.52(+4.65%) |
May 09, 2013 | 10.42 | 11.58 | 10.32 | 11.17 | 0 | +0.70(+6.69%) |
May 08, 2013 | 10.44 | 10.70 | 10.43 | 10.47 | 0 | -0.01(-0.07%) |
May 07, 2013 | 10.39 | 10.48 | 10.29 | 10.48 | 0 | +0.14(+1.37%) |
May 06, 2013 | 10.36 | 10.40 | 10.20 | 10.34 | 0 | +0.01(+0.08%) |
May 03, 2013 | 9.916 | 10.37 | 9.735 | 10.33 | 0 | +0.60(+6.14%) |
May 02, 2013 | 9.860 | 9.860 | 9.601 | 9.735 | 0 | -0.09(-0.96%) |
May 01, 2013 | 10.29 | 10.29 | 9.829 | 9.829 | 136,995 | -0.47(-4.58%) |
Apr 30, 2013 | 10.22 | 10.36 | 10.09 | 10.30 | 0 | +0.12(+1.22%) |
Apr 29, 2013 | 9.966 | 10.27 | 9.966 | 10.18 | 48,725 | +0.29(+2.92%) |
Apr 26, 2013 | 10.15 | 10.15 | 9.826 | 9.888 | 57,629 | -0.26(-2.61%) |
Apr 25, 2013 | 9.818 | 10.22 | 9.732 | 10.15 | 0 | +0.37(+3.82%) |
Apr 24, 2013 | 10.01 | 10.06 | 9.662 | 9.779 | 105,452 | -0.22(-2.18%) |
Apr 23, 2013 | 9.966 | 10.86 | 9.912 | 9.997 | 113,439 | +0.15(+1.50%) |
Apr 22, 2013 | 10.32 | 10.32 | 9.678 | 9.849 | 144,034 | -0.41(-3.95%) |
Apr 19, 2013 | 10.34 | 10.50 | 10.22 | 10.25 | 74,340 | -0.06(-0.60%) |
Apr 18, 2013 | 10.31 | 10.51 | 10.25 | 10.32 | 79,696 | +0.06(+0.61%) |
Apr 17, 2013 | 10.52 | 10.66 | 10.04 | 10.25 | 186,584 | -0.30(-2.88%) |
Apr 16, 2013 | 10.48 | 10.65 | 10.35 | 10.56 | 161,594 | +0.17(+1.65%) |
Apr 15, 2013 | 10.60 | 10.74 | 10.29 | 10.39 | 182,762 | -0.26(-2.42%) |
Apr 12, 2013 | 10.69 | 10.82 | 10.53 | 10.64 | 53,491 | -0.10(-0.94%) |
Apr 11, 2013 | 10.81 | 10.91 | 10.72 | 10.75 | 53,139 | -0.05(-0.43%) |
Apr 10, 2013 | 10.59 | 10.94 | 10.59 | 10.79 | 87,065 | +0.21(+1.99%) |
Apr 09, 2013 | 10.76 | 10.78 | 10.48 | 10.58 | 130,984 | -0.19(-1.74%) |
Apr 08, 2013 | 10.62 | 10.78 | 10.51 | 10.77 | 148,584 | +0.21(+1.99%) |
Apr 05, 2013 | 10.46 | 10.62 | 10.39 | 10.56 | 188,254 | -0.11(-1.02%) |
Apr 04, 2013 | 11.12 | 11.24 | 10.50 | 10.67 | 166,914 | -0.48(-4.27%) |
Apr 03, 2013 | 11.39 | 11.44 | 11.10 | 11.14 | 148,198 | -0.26(-2.26%) |
Apr 02, 2013 | 11.35 | 11.84 | 11.28 | 11.40 | 168,122 | +0.11(+0.97%) |
Apr 01, 2013 | 11.62 | 11.62 | 11.22 | 11.29 | 158,245 | -0.36(-3.08%) |
Mar 28, 2013 | 11.66 | 11.74 | 11.55 | 11.65 | 144,596 | +0.01(+0.07%) |
Mar 27, 2013 | 11.66 | 11.78 | 11.52 | 11.64 | 54,303 | -0.10(-0.86%) |
Mar 26, 2013 | 11.84 | 11.88 | 11.62 | 11.74 | 73,098 | +0.01(+0.07%) |
Mar 25, 2013 | 11.68 | 11.79 | 11.63 | 11.73 | 117,297 | +0.03(+0.27%) |
Mar 22, 2013 | 11.69 | 11.78 | 11.63 | 11.70 | 62,480 | +0.09(+0.81%) |
Mar 21, 2013 | 11.59 | 11.77 | 11.58 | 11.61 | 54,107 | -0.12(-1.00%) |
Mar 20, 2013 | 11.66 | 11.73 | 11.59 | 11.73 | 60,390 | +0.15(+1.28%) |
Mar 19, 2013 | 11.64 | 11.75 | 11.47 | 11.58 | 68,116 | +0.00(+0.00%) |
Mar 18, 2013 | 11.49 | 11.66 | 11.34 | 11.58 | 102,641 | -0.02(-0.20%) |
Mar 15, 2013 | 11.52 | 11.62 | 11.45 | 11.60 | 168,942 | +0.11(+0.95%) |
Mar 14, 2013 | 11.33 | 11.52 | 11.31 | 11.49 | 115,771 | +0.16(+1.37%) |
Mar 13, 2013 | 11.21 | 11.45 | 11.19 | 11.34 | 81,957 | +0.11(+0.97%) |
Mar 12, 2013 | 10.96 | 11.41 | 10.96 | 11.23 | 145,772 | +0.28(+2.56%) |
Mar 11, 2013 | 10.79 | 10.96 | 10.78 | 10.95 | 158,535 | +0.12(+1.15%) |
Mar 08, 2013 | 10.78 | 10.96 | 10.65 | 10.82 | 115,501 | +0.16(+1.46%) |
Mar 07, 2013 | 10.57 | 10.68 | 10.53 | 10.67 | 88,720 | +0.04(+0.37%) |
Mar 06, 2013 | 10.60 | 10.65 | 10.56 | 10.63 | 57,967 | +0.05(+0.44%) |
Mar 05, 2013 | 10.60 | 10.64 | 10.46 | 10.58 | 171,330 | +0.09(+0.82%) |
Mar 04, 2013 | 10.59 | 10.61 | 10.36 | 10.50 | 142,764 | -0.16(-1.54%) |