Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.82 | 12.82 | 12.04 | 12.60 | 184,681 | -0.33(-2.55%) |
May 30, 2013 | 12.55 | 12.93 | 12.52 | 12.93 | 170,304 | +0.39(+3.11%) |
May 29, 2013 | 12.44 | 12.66 | 12.40 | 12.54 | 126,073 | +0.05(+0.40%) |
May 28, 2013 | 12.50 | 12.87 | 12.39 | 12.49 | 257,474 | +0.06(+0.48%) |
May 24, 2013 | 12.23 | 12.43 | 12.11 | 12.43 | 0 | +0.09(+0.73%) |
May 23, 2013 | 12.05 | 12.42 | 11.99 | 12.34 | 0 | +0.04(+0.33%) |
May 22, 2013 | 12.38 | 12.65 | 12.17 | 12.30 | 0 | -0.10(-0.81%) |
May 21, 2013 | 12.49 | 12.57 | 12.24 | 12.40 | 0 | -0.13(-1.04%) |
May 20, 2013 | 12.25 | 12.55 | 12.18 | 12.53 | 0 | +0.22(+1.79%) |
May 17, 2013 | 12.00 | 12.38 | 11.94 | 12.31 | 0 | +0.41(+3.45%) |
May 16, 2013 | 11.72 | 12.00 | 11.68 | 11.90 | 293,506 | +0.22(+1.88%) |
May 15, 2013 | 11.49 | 11.71 | 11.44 | 11.68 | 0 | +0.17(+1.48%) |
May 13, 2013 | 11.56 | 11.56 | 11.32 | 11.51 | 0 | -0.05(-0.43%) |
May 10, 2013 | 11.37 | 11.67 | 11.34 | 11.56 | 0 | +0.17(+1.49%) |
May 09, 2013 | 11.60 | 11.60 | 10.76 | 11.39 | 0 | -0.34(-2.90%) |
May 08, 2013 | 11.42 | 11.73 | 11.37 | 11.73 | 0 | +0.31(+2.71%) |
May 07, 2013 | 11.48 | 11.49 | 11.11 | 11.42 | 0 | -0.06(-0.52%) |
May 06, 2013 | 11.07 | 11.49 | 11.00 | 11.48 | 0 | +0.38(+3.42%) |
May 03, 2013 | 11.07 | 11.37 | 10.91 | 11.10 | 0 | +0.19(+1.74%) |
May 02, 2013 | 10.68 | 11.12 | 10.55 | 10.91 | 0 | +0.43(+4.10%) |
May 01, 2013 | 10.45 | 10.74 | 10.04 | 10.48 | 567,956 | +0.00(+0.00%) |
Apr 30, 2013 | 10.25 | 10.59 | 10.25 | 10.48 | 122,341 | +0.18(+1.75%) |
Apr 29, 2013 | 10.43 | 10.45 | 10.25 | 10.30 | 81,086 | -0.06(-0.58%) |
Apr 26, 2013 | 10.51 | 10.52 | 10.30 | 10.36 | 100,384 | -0.16(-1.52%) |
Apr 25, 2013 | 10.53 | 10.65 | 10.49 | 10.52 | 103,439 | +0.01(+0.10%) |
Apr 24, 2013 | 10.32 | 10.56 | 10.32 | 10.51 | 71,629 | +0.21(+2.04%) |
Apr 23, 2013 | 10.14 | 10.31 | 10.05 | 10.30 | 128,190 | +0.26(+2.59%) |
Apr 22, 2013 | 10.28 | 10.28 | 10.00 | 10.04 | 92,776 | -0.19(-1.86%) |
Apr 19, 2013 | 10.37 | 10.55 | 10.17 | 10.23 | 161,035 | -0.14(-1.35%) |
Apr 18, 2013 | 10.23 | 10.57 | 10.23 | 10.37 | 76,760 | +0.19(+1.87%) |
Apr 17, 2013 | 10.43 | 10.64 | 10.13 | 10.18 | 97,211 | -0.32(-3.05%) |
Apr 16, 2013 | 10.33 | 10.59 | 10.33 | 10.50 | 109,586 | +0.29(+2.84%) |
Apr 15, 2013 | 10.80 | 10.90 | 10.12 | 10.21 | 142,661 | -0.69(-6.33%) |
Apr 12, 2013 | 11.00 | 11.05 | 10.85 | 10.90 | 82,097 | -0.11(-1.00%) |
Apr 11, 2013 | 10.98 | 11.12 | 10.98 | 11.01 | 70,927 | -0.02(-0.18%) |
Apr 10, 2013 | 10.73 | 11.10 | 10.58 | 11.03 | 161,408 | +0.36(+3.37%) |
Apr 09, 2013 | 10.85 | 10.91 | 10.65 | 10.67 | 125,762 | -0.13(-1.20%) |
Apr 08, 2013 | 10.92 | 10.97 | 10.77 | 10.80 | 50,583 | -0.04(-0.37%) |
Apr 05, 2013 | 10.86 | 11.09 | 10.84 | 10.84 | 100,365 | -0.22(-1.99%) |
Apr 04, 2013 | 11.00 | 11.14 | 10.97 | 11.06 | 83,698 | +0.11(+1.00%) |
Apr 03, 2013 | 11.40 | 11.40 | 10.93 | 10.95 | 90,093 | -0.41(-3.61%) |
Apr 02, 2013 | 11.39 | 11.55 | 11.29 | 11.36 | 93,597 | +0.07(+0.62%) |
Apr 01, 2013 | 11.68 | 11.68 | 11.20 | 11.29 | 61,893 | -0.37(-3.17%) |
Mar 28, 2013 | 11.74 | 11.74 | 11.59 | 11.66 | 87,274 | -0.08(-0.68%) |
Mar 27, 2013 | 11.79 | 11.88 | 11.71 | 11.74 | 63,254 | -0.17(-1.43%) |
Mar 26, 2013 | 12.04 | 12.04 | 11.81 | 11.91 | 164,705 | -0.03(-0.25%) |
Mar 25, 2013 | 11.92 | 12.05 | 11.86 | 11.94 | 105,564 | +0.02(+0.17%) |
Mar 22, 2013 | 11.95 | 11.97 | 11.87 | 11.92 | 37,410 | +0.01(+0.08%) |
Mar 21, 2013 | 11.81 | 12.00 | 11.77 | 11.91 | 116,070 | -0.03(-0.25%) |
Mar 20, 2013 | 12.05 | 12.05 | 11.86 | 11.94 | 44,413 | -0.02(-0.17%) |
Mar 19, 2013 | 11.80 | 12.00 | 11.80 | 11.96 | 83,342 | +0.17(+1.44%) |
Mar 18, 2013 | 11.78 | 11.91 | 11.60 | 11.79 | 161,770 | -0.15(-1.26%) |
Mar 15, 2013 | 11.95 | 11.99 | 11.70 | 11.94 | 125,772 | +0.01(+0.08%) |
Mar 14, 2013 | 11.79 | 11.98 | 11.57 | 11.93 | 61,854 | +0.15(+1.27%) |
Mar 13, 2013 | 12.07 | 12.07 | 11.78 | 11.78 | 51,211 | -0.25(-2.08%) |
Mar 12, 2013 | 11.92 | 12.09 | 11.92 | 12.03 | 86,578 | +0.05(+0.42%) |
Mar 11, 2013 | 12.15 | 12.19 | 11.35 | 11.98 | 144,570 | -0.24(-1.96%) |
Mar 08, 2013 | 12.38 | 12.38 | 11.56 | 12.22 | 62,440 | -0.10(-0.81%) |
Mar 07, 2013 | 11.80 | 12.37 | 11.80 | 12.32 | 198,410 | +0.58(+4.94%) |
Mar 06, 2013 | 11.95 | 11.95 | 11.62 | 11.74 | 44,744 | -0.21(-1.76%) |
Mar 05, 2013 | 11.72 | 11.97 | 11.55 | 11.95 | 58,209 | +0.26(+2.22%) |
Mar 04, 2013 | 11.86 | 11.89 | 11.54 | 11.69 | 63,126 | -0.23(-1.93%) |