Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.51 | 12.55 | 12.30 | 12.43 | 65,928 | -0.12(-0.92%) |
May 30, 2013 | 12.34 | 12.62 | 12.30 | 12.55 | 0 | +0.24(+1.97%) |
May 29, 2013 | 12.21 | 12.41 | 12.21 | 12.30 | 51,340 | +0.03(+0.20%) |
May 28, 2013 | 12.39 | 12.48 | 12.22 | 12.28 | 178,720 | -0.02(-0.16%) |
May 24, 2013 | 12.14 | 12.34 | 12.08 | 12.30 | 0 | +0.04(+0.35%) |
May 23, 2013 | 12.11 | 12.31 | 12.11 | 12.26 | 0 | +0.10(+0.78%) |
May 22, 2013 | 12.29 | 12.35 | 12.05 | 12.16 | 0 | -0.08(-0.67%) |
May 21, 2013 | 12.22 | 12.39 | 12.07 | 12.24 | 0 | -0.03(-0.20%) |
May 20, 2013 | 12.32 | 12.44 | 12.15 | 12.27 | 0 | -0.04(-0.35%) |
May 17, 2013 | 12.11 | 12.47 | 12.08 | 12.31 | 0 | +0.24(+2.01%) |
May 16, 2013 | 11.98 | 12.08 | 11.88 | 12.07 | 164,788 | +0.03(+0.23%) |
May 15, 2013 | 11.80 | 12.18 | 11.80 | 12.04 | 0 | +0.18(+1.52%) |
May 13, 2013 | 11.77 | 11.86 | 11.68 | 11.86 | 0 | +0.05(+0.44%) |
May 10, 2013 | 11.55 | 11.88 | 11.46 | 11.81 | 0 | +0.29(+2.56%) |
May 09, 2013 | 11.21 | 11.68 | 11.21 | 11.52 | 0 | -0.30(-2.54%) |
May 08, 2013 | 11.70 | 12.09 | 11.61 | 11.81 | 0 | +0.12(+1.03%) |
May 07, 2013 | 11.48 | 11.70 | 11.14 | 11.70 | 0 | +0.25(+2.21%) |
May 06, 2013 | 11.24 | 11.57 | 11.21 | 11.44 | 0 | +0.20(+1.78%) |
May 03, 2013 | 11.20 | 11.26 | 11.03 | 11.24 | 0 | +0.19(+1.67%) |
May 02, 2013 | 11.26 | 11.26 | 11.04 | 11.06 | 0 | -0.17(-1.54%) |
May 01, 2013 | 11.14 | 11.39 | 11.12 | 11.23 | 0 | -0.14(-1.23%) |
Apr 30, 2013 | 11.32 | 11.40 | 11.27 | 11.37 | 0 | +0.09(+0.84%) |
Apr 29, 2013 | 11.16 | 11.30 | 11.16 | 11.28 | 19,496 | +0.09(+0.78%) |
Apr 26, 2013 | 11.28 | 11.28 | 11.12 | 11.19 | 60,720 | -0.10(-0.91%) |
Apr 25, 2013 | 10.98 | 11.38 | 10.87 | 11.29 | 108,436 | +0.39(+3.63%) |
Apr 24, 2013 | 10.73 | 10.93 | 10.73 | 10.89 | 0 | +0.15(+1.37%) |
Apr 23, 2013 | 10.49 | 10.75 | 10.48 | 10.75 | 66,912 | +0.31(+2.99%) |
Apr 22, 2013 | 10.54 | 10.62 | 10.20 | 10.44 | 99,800 | -0.07(-0.71%) |
Apr 19, 2013 | 10.25 | 10.51 | 10.25 | 10.51 | 53,000 | +0.26(+2.54%) |
Apr 18, 2013 | 10.16 | 10.28 | 10.00 | 10.25 | 79,908 | +0.13(+1.28%) |
Apr 17, 2013 | 10.81 | 10.90 | 10.05 | 10.12 | 79,976 | -0.79(-7.20%) |
Apr 16, 2013 | 10.89 | 11.06 | 10.76 | 10.90 | 59,460 | +0.15(+1.37%) |
Apr 15, 2013 | 11.42 | 11.42 | 10.75 | 10.76 | 36,224 | -0.69(-6.01%) |
Apr 12, 2013 | 11.54 | 11.54 | 11.31 | 11.45 | 39,632 | -0.11(-0.97%) |
Apr 11, 2013 | 11.56 | 11.70 | 11.46 | 11.56 | 176,836 | -0.04(-0.34%) |
Apr 10, 2013 | 11.14 | 11.63 | 11.12 | 11.60 | 71,252 | +0.46(+4.15%) |
Apr 09, 2013 | 11.32 | 11.40 | 11.06 | 11.13 | 21,772 | -0.17(-1.46%) |
Apr 08, 2013 | 11.24 | 11.36 | 11.19 | 11.30 | 78,784 | +0.07(+0.60%) |
Apr 05, 2013 | 11.08 | 11.32 | 11.06 | 11.23 | 153,956 | -0.04(-0.33%) |
Apr 04, 2013 | 11.13 | 11.30 | 11.13 | 11.27 | 25,956 | +0.09(+0.81%) |
Apr 03, 2013 | 11.21 | 11.37 | 11.12 | 11.18 | 43,508 | -0.04(-0.38%) |
Apr 02, 2013 | 11.48 | 11.49 | 11.21 | 11.22 | 27,936 | -0.16(-1.45%) |
Apr 01, 2013 | 11.55 | 11.59 | 11.32 | 11.39 | 49,484 | -0.17(-1.43%) |
Mar 28, 2013 | 11.64 | 11.64 | 11.51 | 11.55 | 110,164 | -0.04(-0.37%) |
Mar 27, 2013 | 11.63 | 11.75 | 11.43 | 11.60 | 52,452 | -0.12(-1.00%) |
Mar 26, 2013 | 11.55 | 11.76 | 11.44 | 11.71 | 125,076 | +0.24(+2.07%) |
Mar 25, 2013 | 11.54 | 11.63 | 11.43 | 11.47 | 26,356 | -0.02(-0.20%) |
Mar 22, 2013 | 11.56 | 11.68 | 11.41 | 11.50 | 139,948 | -0.32(-2.69%) |
Mar 21, 2013 | 11.88 | 11.88 | 11.78 | 11.81 | 14,116 | -0.11(-0.92%) |
Mar 20, 2013 | 11.81 | 11.93 | 11.78 | 11.93 | 87,704 | +0.12(+1.04%) |
Mar 19, 2013 | 11.95 | 12.01 | 11.72 | 11.80 | 95,200 | -0.07(-0.61%) |
Mar 18, 2013 | 11.83 | 12.04 | 11.64 | 11.88 | 34,600 | -0.12(-1.04%) |
Mar 15, 2013 | 11.99 | 12.06 | 11.83 | 12.00 | 123,212 | +0.03(+0.21%) |
Mar 14, 2013 | 11.70 | 12.12 | 11.70 | 11.97 | 27,192 | +0.29(+2.48%) |
Mar 13, 2013 | 11.71 | 11.85 | 11.61 | 11.69 | 22,036 | -0.05(-0.47%) |
Mar 12, 2013 | 11.80 | 11.87 | 11.64 | 11.74 | 16,980 | -0.06(-0.49%) |
Mar 11, 2013 | 11.97 | 11.97 | 11.69 | 11.80 | 30,848 | -0.12(-0.97%) |
Mar 08, 2013 | 12.07 | 12.07 | 11.91 | 11.91 | 84,632 | -0.01(-0.10%) |
Mar 07, 2013 | 12.12 | 12.12 | 11.60 | 11.93 | 28,776 | -0.20(-1.67%) |
Mar 06, 2013 | 11.94 | 12.21 | 11.81 | 12.13 | 12,456 | +0.23(+1.91%) |
Mar 05, 2013 | 11.80 | 12.00 | 11.78 | 11.90 | 39,276 | +0.15(+1.28%) |
Mar 04, 2013 | 11.49 | 11.75 | 11.46 | 11.75 | 37,212 | +0.20(+1.75%) |