Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.55 | 10.59 | 10.06 | 10.31 | 221,229 | -0.36(-3.37%) |
May 30, 2013 | 10.53 | 10.94 | 10.34 | 10.67 | 108,559 | +0.09(+0.85%) |
May 29, 2013 | 10.59 | 10.72 | 10.35 | 10.58 | 70,991 | -0.08(-0.75%) |
May 28, 2013 | 10.43 | 10.68 | 10.26 | 10.66 | 114,605 | +0.42(+4.10%) |
May 24, 2013 | 10.13 | 10.29 | 10.02 | 10.24 | 0 | -0.01(-0.10%) |
May 23, 2013 | 10.17 | 10.41 | 9.970 | 10.25 | 0 | -0.02(-0.19%) |
May 22, 2013 | 10.36 | 10.50 | 10.19 | 10.27 | 0 | -0.08(-0.77%) |
May 21, 2013 | 10.62 | 10.62 | 9.500 | 10.35 | 0 | -0.38(-3.54%) |
May 20, 2013 | 10.76 | 10.87 | 10.57 | 10.73 | 0 | -0.04(-0.37%) |
May 17, 2013 | 10.48 | 10.79 | 10.45 | 10.77 | 0 | +0.32(+3.06%) |
May 16, 2013 | 10.30 | 10.61 | 10.19 | 10.45 | 147,051 | +0.15(+1.46%) |
May 15, 2013 | 10.24 | 10.31 | 10.07 | 10.30 | 0 | +0.24(+2.39%) |
May 13, 2013 | 10.07 | 10.07 | 9.840 | 10.06 | 0 | +0.01(+0.10%) |
May 10, 2013 | 9.790 | 10.08 | 9.580 | 10.05 | 0 | +0.31(+3.18%) |
May 09, 2013 | 9.750 | 9.990 | 9.530 | 9.740 | 0 | -0.06(-0.61%) |
May 08, 2013 | 9.680 | 9.870 | 9.500 | 9.800 | 0 | +0.05(+0.51%) |
May 07, 2013 | 9.860 | 9.910 | 9.380 | 9.750 | 0 | -0.12(-1.22%) |
May 06, 2013 | 10.00 | 10.03 | 9.830 | 9.870 | 0 | -0.16(-1.60%) |
May 03, 2013 | 9.770 | 10.05 | 9.640 | 10.03 | 0 | +0.39(+4.05%) |
May 02, 2013 | 9.470 | 9.680 | 9.390 | 9.640 | 0 | +0.23(+2.44%) |
May 01, 2013 | 9.560 | 9.660 | 9.400 | 9.410 | 226,866 | -0.21(-2.18%) |
Apr 30, 2013 | 9.630 | 9.750 | 9.500 | 9.620 | 0 | -0.10(-0.98%) |
Apr 29, 2013 | 9.790 | 9.880 | 9.660 | 9.715 | 93,837 | -0.04(-0.46%) |
Apr 26, 2013 | 9.720 | 9.820 | 9.630 | 9.760 | 121,480 | -0.05(-0.51%) |
Apr 25, 2013 | 9.480 | 9.970 | 9.450 | 9.810 | 202,365 | +0.33(+3.48%) |
Apr 24, 2013 | 10.00 | 10.75 | 9.200 | 9.480 | 624,053 | -0.49(-4.91%) |
Apr 23, 2013 | 9.840 | 10.06 | 9.560 | 9.970 | 154,024 | +0.25(+2.57%) |
Apr 22, 2013 | 9.740 | 9.790 | 9.375 | 9.720 | 186,384 | -0.03(-0.31%) |
Apr 19, 2013 | 9.800 | 9.810 | 9.520 | 9.750 | 183,384 | -0.05(-0.51%) |
Apr 18, 2013 | 9.900 | 10.01 | 9.640 | 9.800 | 162,057 | -0.10(-1.01%) |
Apr 17, 2013 | 10.11 | 10.16 | 9.900 | 9.900 | 220,625 | -0.34(-3.32%) |
Apr 16, 2013 | 9.830 | 10.26 | 9.660 | 10.24 | 211,261 | +0.53(+5.46%) |
Apr 15, 2013 | 10.03 | 10.13 | 9.480 | 9.710 | 381,932 | -0.41(-4.05%) |
Apr 12, 2013 | 10.26 | 10.36 | 9.940 | 10.12 | 276,372 | -0.20(-1.94%) |
Apr 11, 2013 | 10.36 | 10.39 | 10.29 | 10.32 | 145,548 | -0.08(-0.77%) |
Apr 10, 2013 | 10.21 | 10.46 | 10.21 | 10.40 | 161,627 | +0.27(+2.67%) |
Apr 09, 2013 | 10.17 | 10.27 | 10.13 | 10.13 | 94,926 | -0.02(-0.20%) |
Apr 08, 2013 | 10.39 | 10.39 | 9.840 | 10.15 | 111,341 | -0.18(-1.74%) |
Apr 05, 2013 | 10.39 | 10.64 | 10.30 | 10.33 | 138,487 | -0.29(-2.73%) |
Apr 04, 2013 | 10.41 | 10.63 | 10.17 | 10.62 | 130,548 | +0.20(+1.92%) |
Apr 03, 2013 | 10.72 | 10.86 | 10.37 | 10.42 | 86,824 | -0.30(-2.80%) |
Apr 02, 2013 | 10.91 | 10.99 | 10.65 | 10.72 | 75,614 | -0.13(-1.20%) |
Apr 01, 2013 | 11.32 | 11.36 | 10.73 | 10.85 | 154,833 | -0.44(-3.90%) |
Mar 28, 2013 | 11.55 | 11.65 | 11.29 | 11.29 | 97,904 | -0.30(-2.59%) |
Mar 27, 2013 | 11.35 | 11.69 | 11.30 | 11.59 | 83,643 | +0.19(+1.67%) |
Mar 26, 2013 | 11.71 | 11.76 | 11.17 | 11.40 | 160,363 | -0.26(-2.23%) |
Mar 25, 2013 | 11.69 | 11.91 | 11.60 | 11.66 | 96,314 | -0.02(-0.17%) |
Mar 22, 2013 | 11.86 | 11.89 | 11.62 | 11.68 | 106,984 | -0.17(-1.43%) |
Mar 21, 2013 | 11.98 | 12.10 | 11.75 | 11.85 | 76,082 | -0.21(-1.74%) |
Mar 20, 2013 | 12.00 | 12.27 | 11.99 | 12.06 | 104,570 | +0.13(+1.09%) |
Mar 19, 2013 | 11.75 | 11.95 | 11.65 | 11.93 | 108,808 | +0.19(+1.62%) |
Mar 18, 2013 | 11.56 | 11.79 | 11.56 | 11.74 | 107,560 | +0.05(+0.43%) |
Mar 15, 2013 | 11.58 | 11.75 | 11.43 | 11.69 | 369,668 | +0.09(+0.78%) |
Mar 14, 2013 | 11.71 | 11.75 | 11.48 | 11.60 | 192,887 | -0.04(-0.34%) |
Mar 13, 2013 | 11.61 | 11.76 | 11.58 | 11.64 | 94,819 | +0.05(+0.43%) |
Mar 12, 2013 | 11.54 | 11.70 | 11.36 | 11.59 | 163,245 | +0.04(+0.35%) |
Mar 11, 2013 | 11.54 | 11.66 | 11.46 | 11.55 | 83,353 | -0.04(-0.35%) |
Mar 08, 2013 | 11.52 | 11.61 | 11.19 | 11.59 | 99,807 | +0.17(+1.49%) |
Mar 07, 2013 | 11.56 | 11.64 | 11.38 | 11.42 | 160,236 | -0.14(-1.21%) |
Mar 06, 2013 | 11.65 | 11.79 | 11.51 | 11.56 | 102,749 | -0.05(-0.43%) |
Mar 05, 2013 | 11.65 | 11.69 | 11.39 | 11.61 | 129,369 | +0.06(+0.52%) |
Mar 04, 2013 | 11.84 | 11.87 | 11.51 | 11.55 | 116,770 | -0.37(-3.10%) |