Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.85 | 11.97 | 11.77 | 11.77 | 1,239,522 | -0.08(-0.71%) |
May 30, 2013 | 11.75 | 11.90 | 11.75 | 11.85 | 657,693 | +0.10(+0.89%) |
May 29, 2013 | 11.91 | 11.98 | 11.58 | 11.75 | 1,661,681 | -0.66(-5.34%) |
May 28, 2013 | 12.43 | 12.43 | 12.38 | 12.41 | 1,104,545 | +0.08(+0.68%) |
May 24, 2013 | 12.39 | 12.43 | 12.27 | 12.33 | 672,164 | -0.13(-1.06%) |
May 23, 2013 | 12.40 | 12.50 | 12.38 | 12.46 | 415,428 | +0.13(+1.02%) |
May 22, 2013 | 12.43 | 12.51 | 12.32 | 12.34 | 373,574 | -0.15(-1.17%) |
May 21, 2013 | 12.48 | 12.50 | 12.39 | 12.48 | 348,135 | -0.10(-0.83%) |
May 20, 2013 | 12.55 | 12.61 | 12.53 | 12.59 | 393,686 | -0.08(-0.66%) |
May 17, 2013 | 12.65 | 12.67 | 12.64 | 12.67 | 335,144 | +0.01(+0.05%) |
May 16, 2013 | 12.72 | 12.73 | 12.62 | 12.66 | 754,636 | -0.01(-0.11%) |
May 15, 2013 | 12.66 | 12.70 | 12.62 | 12.68 | 709,863 | +0.18(+1.45%) |
May 13, 2013 | 12.57 | 12.57 | 12.48 | 12.50 | 960,031 | +0.27(+2.17%) |
May 10, 2013 | 12.15 | 12.23 | 12.14 | 12.23 | 613,332 | +0.05(+0.40%) |
May 09, 2013 | 12.20 | 12.23 | 12.15 | 12.18 | 718,791 | -0.24(-1.97%) |
May 08, 2013 | 12.43 | 12.48 | 12.42 | 12.43 | 2,281,821 | +0.10(+0.79%) |
May 07, 2013 | 12.29 | 12.36 | 12.29 | 12.33 | 1,592,393 | +0.24(+1.96%) |
May 06, 2013 | 12.17 | 12.18 | 12.06 | 12.09 | 304,015 | -0.11(-0.92%) |
May 03, 2013 | 12.33 | 12.22 | 11.99 | 12.20 | 717,416 | +0.21(+1.75%) |
May 02, 2013 | 12.02 | 12.06 | 11.93 | 11.99 | 2,448,382 | +0.71(+6.25%) |
May 01, 2013 | 11.31 | 11.38 | 11.28 | 11.29 | 578,262 | -0.06(-0.55%) |
Apr 30, 2013 | 11.39 | 11.41 | 11.30 | 11.35 | 612,026 | +0.03(+0.25%) |
Apr 29, 2013 | 11.30 | 11.34 | 11.27 | 11.32 | 494,786 | +0.18(+1.63%) |
Apr 26, 2013 | 11.11 | 11.16 | 11.14 | 11.14 | 332,351 | +0.01(+0.06%) |
Apr 25, 2013 | 11.12 | 11.16 | 10.97 | 11.14 | 282,755 | -0.09(-0.81%) |
Apr 24, 2013 | 11.24 | 11.27 | 11.20 | 11.23 | 344,464 | -0.07(-0.62%) |
Apr 23, 2013 | 11.34 | 11.34 | 11.25 | 11.30 | 487,133 | -0.01(-0.06%) |
Apr 22, 2013 | 11.29 | 11.34 | 11.27 | 11.30 | 522,535 | +0.14(+1.25%) |
Apr 19, 2013 | 11.18 | 11.18 | 11.10 | 11.16 | 423,554 | +0.13(+1.14%) |
Apr 18, 2013 | 11.22 | 11.22 | 11.03 | 11.04 | 927,913 | -0.17(-1.49%) |
Apr 17, 2013 | 11.28 | 11.34 | 11.21 | 11.21 | 1,295,094 | +0.06(+0.56%) |
Apr 16, 2013 | 11.03 | 11.20 | 11.03 | 11.14 | 1,465,246 | +0.53(+5.00%) |
Apr 15, 2013 | 10.63 | 10.67 | 10.60 | 10.61 | 1,274,842 | +0.20(+1.88%) |
Apr 12, 2013 | 10.53 | 10.53 | 10.35 | 10.42 | 1,053,027 | -0.27(-2.55%) |
Apr 11, 2013 | 10.70 | 10.72 | 10.65 | 10.69 | 536,747 | +0.01(+0.07%) |
Apr 10, 2013 | 10.62 | 10.75 | 10.60 | 10.68 | 745,989 | +0.03(+0.26%) |
Apr 09, 2013 | 10.64 | 10.68 | 10.53 | 10.65 | 821,473 | -0.14(-1.29%) |
Apr 08, 2013 | 10.79 | 10.81 | 10.70 | 10.79 | 466,718 | -0.03(-0.26%) |
Apr 05, 2013 | 10.82 | 10.83 | 10.78 | 10.82 | 348,009 | -0.15(-1.40%) |
Apr 04, 2013 | 11.02 | 11.02 | 10.93 | 10.97 | 419,698 | -0.07(-0.63%) |
Apr 03, 2013 | 11.07 | 11.15 | 11.03 | 11.04 | 718,682 | +0.11(+1.02%) |
Apr 02, 2013 | 10.96 | 10.98 | 10.92 | 10.93 | 519,354 | -0.01(-0.06%) |
Apr 01, 2013 | 11.01 | 11.02 | 10.93 | 10.94 | 293,176 | -0.03(-0.26%) |
Mar 28, 2013 | 10.93 | 10.98 | 10.90 | 10.97 | 414,258 | +0.04(+0.38%) |
Mar 27, 2013 | 10.98 | 11.00 | 10.91 | 10.93 | 729,070 | -0.10(-0.95%) |
Mar 26, 2013 | 11.01 | 11.08 | 10.98 | 11.03 | 1,075,966 | +0.06(+0.57%) |
Mar 25, 2013 | 11.09 | 11.11 | 10.92 | 10.97 | 781,776 | +0.04(+0.38%) |
Mar 22, 2013 | 10.90 | 10.95 | 10.86 | 10.93 | 733,807 | -0.16(-1.45%) |
Mar 21, 2013 | 11.24 | 11.24 | 11.08 | 11.09 | 697,453 | -0.35(-3.05%) |
Mar 20, 2013 | 11.48 | 11.48 | 11.41 | 11.44 | 379,699 | -0.08(-0.67%) |
Mar 19, 2013 | 11.51 | 11.57 | 11.49 | 11.51 | 1,016,310 | +0.03(+0.24%) |
Mar 18, 2013 | 11.44 | 11.53 | 11.44 | 11.48 | 787,974 | +0.04(+0.37%) |
Mar 15, 2013 | 11.55 | 11.55 | 11.40 | 11.44 | 808,431 | -0.13(-1.09%) |
Mar 14, 2013 | 11.62 | 11.62 | 11.51 | 11.57 | 1,989,908 | -0.02(-0.18%) |
Mar 13, 2013 | 11.62 | 11.66 | 11.55 | 11.59 | 1,210,444 | -0.01(-0.12%) |
Mar 12, 2013 | 11.74 | 11.74 | 11.54 | 11.60 | 1,416,355 | -0.23(-1.95%) |
Mar 11, 2013 | 11.83 | 11.84 | 11.78 | 11.83 | 1,015,392 | -0.02(-0.18%) |
Mar 08, 2013 | 11.76 | 11.86 | 11.74 | 11.85 | 1,732,826 | +0.22(+1.92%) |
Mar 07, 2013 | 11.72 | 11.72 | 11.62 | 11.63 | 1,977,561 | +0.04(+0.36%) |
Mar 06, 2013 | 11.53 | 11.63 | 11.53 | 11.59 | 2,144,664 | +0.22(+1.90%) |
Mar 05, 2013 | 11.32 | 11.39 | 11.28 | 11.37 | 2,110,278 | +0.09(+0.80%) |
Mar 04, 2013 | 11.31 | 11.31 | 11.18 | 11.28 | 660,055 | -0.07(-0.62%) |