Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.90 | 12.10 | 11.85 | 12.00 | 167,386 | +0.00(+0.00%) |
May 30, 2013 | 11.71 | 12.02 | 11.71 | 12.00 | 178,529 | +0.29(+2.48%) |
May 29, 2013 | 11.98 | 12.05 | 11.68 | 11.71 | 177,728 | -0.38(-3.13%) |
May 28, 2013 | 11.91 | 12.18 | 11.86 | 12.09 | 158,959 | +0.30(+2.53%) |
May 24, 2013 | 11.82 | 11.84 | 11.61 | 11.79 | 0 | -0.10(-0.88%) |
May 23, 2013 | 11.89 | 12.11 | 11.83 | 11.89 | 0 | -0.08(-0.67%) |
May 22, 2013 | 11.68 | 12.08 | 11.65 | 11.98 | 361,199 | +0.35(+2.98%) |
May 21, 2013 | 11.50 | 11.71 | 11.45 | 11.63 | 0 | +0.10(+0.91%) |
May 20, 2013 | 11.41 | 11.69 | 11.31 | 11.52 | 0 | +0.08(+0.70%) |
May 17, 2013 | 11.27 | 11.47 | 11.14 | 11.44 | 0 | +0.16(+1.43%) |
May 16, 2013 | 11.15 | 11.40 | 11.02 | 11.28 | 394,102 | +0.09(+0.79%) |
May 15, 2013 | 10.86 | 11.27 | 10.66 | 11.19 | 0 | +0.21(+1.91%) |
May 13, 2013 | 10.80 | 11.00 | 10.61 | 10.98 | 0 | +0.19(+1.79%) |
May 10, 2013 | 10.73 | 10.83 | 10.64 | 10.79 | 0 | +0.08(+0.75%) |
May 09, 2013 | 10.47 | 10.79 | 10.35 | 10.71 | 0 | +0.27(+2.55%) |
May 08, 2013 | 10.49 | 10.49 | 10.31 | 10.44 | 0 | -0.04(-0.38%) |
May 07, 2013 | 10.44 | 10.56 | 10.33 | 10.48 | 0 | +0.02(+0.23%) |
May 06, 2013 | 10.65 | 10.65 | 10.31 | 10.46 | 0 | -0.16(-1.52%) |
May 03, 2013 | 10.44 | 10.75 | 10.40 | 10.62 | 0 | +0.32(+3.13%) |
May 02, 2013 | 10.07 | 10.35 | 9.933 | 10.30 | 0 | +0.22(+2.16%) |
May 01, 2013 | 11.28 | 11.28 | 9.856 | 10.08 | 0 | -2.10(-17.26%) |
Apr 30, 2013 | 12.05 | 12.42 | 11.91 | 12.18 | 0 | +0.15(+1.27%) |
Apr 29, 2013 | 11.82 | 12.23 | 11.77 | 12.03 | 92,026 | +0.22(+1.84%) |
Apr 26, 2013 | 11.91 | 11.91 | 11.70 | 11.81 | 88,576 | -0.11(-0.95%) |
Apr 25, 2013 | 11.86 | 11.97 | 11.82 | 11.93 | 119,873 | +0.07(+0.61%) |
Apr 24, 2013 | 12.12 | 12.13 | 11.74 | 11.85 | 128,467 | -0.29(-2.39%) |
Apr 23, 2013 | 12.08 | 12.27 | 11.98 | 12.14 | 132,475 | +0.15(+1.28%) |
Apr 22, 2013 | 11.99 | 12.03 | 11.51 | 11.99 | 147,120 | +0.03(+0.27%) |
Apr 19, 2013 | 11.78 | 12.03 | 11.77 | 11.96 | 104,277 | +0.18(+1.50%) |
Apr 18, 2013 | 12.02 | 12.18 | 11.70 | 11.78 | 104,885 | -0.24(-2.01%) |
Apr 17, 2013 | 12.14 | 12.23 | 11.76 | 12.02 | 96,765 | -0.21(-1.71%) |
Apr 16, 2013 | 12.06 | 12.30 | 12.01 | 12.23 | 104,208 | +0.28(+2.36%) |
Apr 15, 2013 | 12.72 | 12.84 | 11.84 | 11.95 | 137,784 | -0.85(-6.67%) |
Apr 12, 2013 | 12.86 | 13.01 | 12.67 | 12.81 | 126,793 | -0.11(-0.87%) |
Apr 11, 2013 | 12.98 | 13.04 | 12.84 | 12.92 | 104,807 | -0.04(-0.31%) |
Apr 10, 2013 | 12.38 | 13.05 | 12.32 | 12.96 | 149,969 | +0.65(+5.30%) |
Apr 09, 2013 | 12.72 | 12.74 | 12.27 | 12.31 | 105,469 | -0.44(-3.48%) |
Apr 08, 2013 | 12.52 | 12.76 | 12.48 | 12.75 | 91,535 | +0.27(+2.13%) |
Apr 05, 2013 | 12.57 | 12.65 | 12.35 | 12.48 | 147,885 | -0.31(-2.46%) |
Apr 04, 2013 | 12.65 | 12.90 | 12.64 | 12.80 | 151,757 | +0.12(+0.95%) |
Apr 03, 2013 | 12.77 | 12.77 | 12.54 | 12.68 | 191,591 | -0.10(-0.76%) |
Apr 02, 2013 | 13.06 | 13.10 | 12.67 | 12.77 | 102,185 | -0.27(-2.04%) |
Apr 01, 2013 | 13.14 | 13.24 | 12.83 | 13.04 | 97,421 | -0.15(-1.16%) |
Mar 28, 2013 | 13.26 | 13.26 | 13.07 | 13.19 | 334,669 | -0.02(-0.12%) |
Mar 27, 2013 | 13.15 | 13.26 | 13.09 | 13.21 | 121,981 | -0.04(-0.30%) |
Mar 26, 2013 | 13.42 | 13.42 | 13.11 | 13.25 | 149,802 | -0.07(-0.54%) |
Mar 25, 2013 | 13.18 | 13.42 | 13.07 | 13.32 | 180,573 | +0.20(+1.54%) |
Mar 22, 2013 | 13.22 | 13.26 | 12.61 | 13.12 | 138,976 | -0.06(-0.49%) |
Mar 21, 2013 | 13.14 | 13.29 | 13.09 | 13.18 | 80,487 | -0.10(-0.73%) |
Mar 20, 2013 | 13.11 | 13.29 | 13.11 | 13.28 | 133,448 | +0.19(+1.48%) |
Mar 19, 2013 | 13.09 | 13.22 | 12.90 | 13.09 | 138,889 | -0.00(-0.03%) |
Mar 18, 2013 | 12.86 | 13.25 | 12.86 | 13.09 | 174,860 | +0.07(+0.53%) |
Mar 15, 2013 | 13.11 | 13.18 | 12.94 | 13.02 | 301,514 | -0.05(-0.37%) |
Mar 14, 2013 | 12.92 | 13.10 | 12.78 | 13.07 | 333,572 | +0.22(+1.69%) |
Mar 13, 2013 | 12.87 | 13.01 | 12.58 | 12.85 | 121,791 | +0.03(+0.25%) |
Mar 12, 2013 | 12.72 | 13.01 | 12.71 | 12.82 | 183,936 | +0.08(+0.63%) |
Mar 11, 2013 | 12.84 | 12.84 | 12.40 | 12.74 | 210,680 | -0.15(-1.13%) |
Mar 08, 2013 | 12.82 | 12.96 | 12.47 | 12.89 | 110,907 | +0.19(+1.52%) |
Mar 07, 2013 | 12.81 | 12.81 | 12.57 | 12.69 | 110,489 | -0.07(-0.57%) |
Mar 06, 2013 | 12.74 | 12.89 | 12.58 | 12.77 | 113,480 | +0.07(+0.57%) |
Mar 05, 2013 | 12.59 | 12.77 | 12.45 | 12.69 | 179,911 | +0.20(+1.61%) |
Mar 04, 2013 | 12.18 | 12.81 | 12.18 | 12.49 | 384,605 | +0.35(+2.85%) |