Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.45 | 10.47 | 10.32 | 10.38 | 11,635 | -0.60(-5.47%) |
May 30, 2013 | 10.89 | 10.98 | 10.89 | 10.98 | 8,462 | +0.08(+0.78%) |
May 29, 2013 | 11.03 | 11.03 | 10.89 | 10.89 | 723 | -0.37(-3.27%) |
May 28, 2013 | 11.34 | 11.42 | 11.25 | 11.26 | 3,807 | +0.01(+0.08%) |
May 24, 2013 | 11.29 | 11.37 | 11.17 | 11.25 | 2,773 | -0.13(-1.16%) |
May 23, 2013 | 11.22 | 11.41 | 11.22 | 11.38 | 13,150 | -0.03(-0.25%) |
May 21, 2013 | 11.41 | 11.41 | 11.41 | 0 | +0.25(+2.23%) | |
May 17, 2013 | 11.16 | 11.16 | 11.16 | 0 | -0.14(-1.24%) | |
May 16, 2013 | 11.18 | 11.30 | 11.18 | 11.30 | 1,762 | +0.14(+1.28%) |
May 15, 2013 | 11.09 | 11.18 | 11.09 | 11.16 | 1,770 | -0.05(-0.47%) |
May 13, 2013 | 11.15 | 11.23 | 11.15 | 11.21 | 1,607 | -0.16(-1.38%) |
May 09, 2013 | 11.37 | 11.37 | 11.37 | 0 | +0.01(+0.09%) | |
May 08, 2013 | 11.34 | 11.36 | 11.34 | 11.36 | 2,164 | +0.15(+1.35%) |
May 07, 2013 | 11.15 | 11.21 | 11.15 | 11.21 | 846 | +0.07(+0.59%) |
May 06, 2013 | 11.10 | 11.25 | 11.10 | 11.14 | 2,504 | -0.02(-0.20%) |
May 01, 2013 | 11.16 | 11.16 | 11.16 | 0 | +0.08(+0.76%) | |
Apr 26, 2013 | 11.08 | 11.08 | 11.08 | 0 | -0.22(-1.92%) | |
Apr 25, 2013 | 11.26 | 11.30 | 11.26 | 11.30 | 846 | +0.01(+0.12%) |
Apr 24, 2013 | 11.13 | 11.28 | 11.13 | 11.28 | 1,296 | +0.21(+1.89%) |
Apr 22, 2013 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | +0.28(+2.56%) |
Apr 18, 2013 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.11(-1.04%) |
Apr 17, 2013 | 11.05 | 11.16 | 10.91 | 10.91 | 2,289 | -0.12(-1.11%) |
Apr 16, 2013 | 11.03 | 11.03 | 11.03 | 11.03 | 211 | -0.01(-0.13%) |
Apr 15, 2013 | 11.06 | 11.06 | 11.04 | 11.05 | 2,327 | -0.39(-3.39%) |
Apr 12, 2013 | 11.40 | 11.43 | 11.40 | 11.43 | 2,278 | -0.04(-0.37%) |
Apr 11, 2013 | 11.34 | 11.48 | 11.34 | 11.48 | 1,375 | -0.01(-0.12%) |
Apr 10, 2013 | 11.57 | 11.61 | 11.49 | 11.49 | 3,050 | +0.03(+0.26%) |
Apr 09, 2013 | 11.38 | 11.46 | 11.38 | 11.46 | 2,060 | +0.19(+1.67%) |
Apr 08, 2013 | 11.25 | 11.27 | 11.13 | 11.27 | 2,532 | +0.16(+1.45%) |
Apr 05, 2013 | 11.17 | 11.17 | 11.03 | 11.11 | 1,569 | +0.14(+1.29%) |
Apr 04, 2013 | 11.11 | 11.11 | 10.97 | 10.97 | 3,192 | -0.12(-1.11%) |
Apr 03, 2013 | 11.07 | 11.09 | 11.07 | 11.09 | 3,253 | +0.07(+0.59%) |
Apr 02, 2013 | 11.07 | 11.07 | 11.03 | 11.03 | 2,877 | -0.10(-0.89%) |
Apr 01, 2013 | 11.25 | 11.25 | 11.10 | 11.13 | 3,420 | -0.05(-0.47%) |
Mar 28, 2013 | 11.17 | 11.18 | 11.17 | 11.18 | 3,014 | +0.07(+0.67%) |
Mar 27, 2013 | 11.04 | 11.10 | 11.03 | 11.10 | 2,210 | +0.09(+0.78%) |
Mar 26, 2013 | 10.84 | 11.05 | 10.84 | 11.02 | 4,523 | +0.13(+1.16%) |
Mar 25, 2013 | 10.96 | 10.96 | 10.88 | 10.89 | 5,432 | -0.07(-0.64%) |
Mar 22, 2013 | 10.96 | 10.96 | 10.96 | 10.96 | 1,064 | +0.03(+0.30%) |
Mar 21, 2013 | 11.13 | 11.13 | 10.93 | 10.93 | 7,599 | -0.37(-3.24%) |
Mar 20, 2013 | 11.29 | 11.29 | 11.29 | 11.29 | 708 | -0.10(-0.90%) |
Mar 18, 2013 | 11.40 | 11.40 | 11.40 | 0 | -0.05(-0.45%) | |
Mar 15, 2013 | 11.44 | 11.52 | 11.44 | 11.45 | 3,384 | -0.12(-1.03%) |
Mar 14, 2013 | 11.70 | 11.70 | 11.57 | 11.57 | 6,820 | -0.15(-1.25%) |
Mar 12, 2013 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.02(+0.16%) |
Mar 11, 2013 | 11.75 | 11.79 | 11.69 | 11.69 | 4,865 | -0.09(-0.80%) |
Mar 08, 2013 | 11.79 | 11.79 | 11.79 | 11.79 | 899 | +0.04(+0.38%) |
Mar 07, 2013 | 11.74 | 11.74 | 11.74 | 11.74 | 211 | +0.09(+0.79%) |
Mar 06, 2013 | 11.51 | 11.72 | 11.51 | 11.65 | 12,646 | +0.07(+0.56%) |
Mar 05, 2013 | 11.55 | 11.62 | 11.55 | 11.59 | 36,256 | +0.17(+1.50%) |
Mar 04, 2013 | 11.42 | 11.43 | 11.41 | 11.42 | 40,787 | -0.08(-0.70%) |