Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.25 | 10.30 | 10.18 | 10.19 | 164,861 | -0.08(-0.83%) |
May 30, 2013 | 10.13 | 10.32 | 10.07 | 10.28 | 120,675 | +0.18(+1.74%) |
May 29, 2013 | 10.23 | 10.23 | 10.05 | 10.10 | 92,633 | -0.16(-1.59%) |
May 28, 2013 | 10.38 | 10.45 | 10.17 | 10.27 | 172,783 | +0.02(+0.19%) |
May 24, 2013 | 10.15 | 10.30 | 10.08 | 10.25 | 0 | +0.07(+0.71%) |
May 23, 2013 | 10.19 | 10.30 | 10.15 | 10.17 | 0 | -0.12(-1.20%) |
May 22, 2013 | 10.32 | 10.39 | 10.21 | 10.30 | 0 | +0.12(+1.22%) |
May 21, 2013 | 10.20 | 10.22 | 10.15 | 10.17 | 0 | +0.01(+0.06%) |
May 20, 2013 | 10.19 | 10.23 | 10.16 | 10.17 | 0 | -0.08(-0.83%) |
May 17, 2013 | 10.40 | 10.44 | 10.22 | 10.25 | 0 | -0.14(-1.32%) |
May 16, 2013 | 10.23 | 10.41 | 10.19 | 10.39 | 251,968 | +0.16(+1.53%) |
May 15, 2013 | 10.18 | 10.33 | 10.16 | 10.23 | 0 | +0.17(+1.68%) |
May 13, 2013 | 10.03 | 10.14 | 10.02 | 10.06 | 0 | +0.02(+0.20%) |
May 10, 2013 | 10.13 | 10.13 | 10.03 | 10.04 | 0 | -0.07(-0.65%) |
May 09, 2013 | 10.24 | 10.26 | 10.10 | 10.11 | 0 | -0.12(-1.15%) |
May 08, 2013 | 10.23 | 10.27 | 10.13 | 10.23 | 0 | -0.03(-0.25%) |
May 07, 2013 | 10.14 | 10.27 | 10.13 | 10.25 | 0 | +0.15(+1.48%) |
May 06, 2013 | 10.00 | 10.12 | 9.952 | 10.10 | 0 | +0.12(+1.24%) |
May 03, 2013 | 9.998 | 10.03 | 9.913 | 9.978 | 0 | +0.07(+0.72%) |
May 02, 2013 | 9.841 | 9.965 | 9.795 | 9.906 | 0 | +0.08(+0.80%) |
May 01, 2013 | 9.880 | 9.906 | 9.815 | 9.828 | 0 | -0.07(-0.72%) |
Apr 30, 2013 | 9.880 | 9.971 | 9.848 | 9.900 | 0 | -0.01(-0.13%) |
Apr 29, 2013 | 9.978 | 9.985 | 9.795 | 9.913 | 163,948 | -0.04(-0.39%) |
Apr 26, 2013 | 10.00 | 10.04 | 9.939 | 9.952 | 169,919 | -0.06(-0.59%) |
Apr 25, 2013 | 10.05 | 10.12 | 9.985 | 10.01 | 324,379 | -0.03(-0.26%) |
Apr 24, 2013 | 10.38 | 10.41 | 9.893 | 10.04 | 793,455 | -0.63(-5.93%) |
Apr 23, 2013 | 10.51 | 10.67 | 10.42 | 10.67 | 51,565 | +0.26(+2.51%) |
Apr 22, 2013 | 10.54 | 10.60 | 10.32 | 10.41 | 87,515 | -0.08(-0.75%) |
Apr 19, 2013 | 10.30 | 10.51 | 10.30 | 10.49 | 89,128 | +0.16(+1.58%) |
Apr 18, 2013 | 10.33 | 10.47 | 10.23 | 10.32 | 97,090 | -0.04(-0.38%) |
Apr 17, 2013 | 10.46 | 10.69 | 10.30 | 10.36 | 158,477 | -0.14(-1.37%) |
Apr 16, 2013 | 10.42 | 10.53 | 10.36 | 10.51 | 77,152 | +0.16(+1.58%) |
Apr 15, 2013 | 10.54 | 10.68 | 10.27 | 10.34 | 159,794 | -0.29(-2.76%) |
Apr 12, 2013 | 10.56 | 10.66 | 10.53 | 10.64 | 69,378 | +0.01(+0.06%) |
Apr 11, 2013 | 10.63 | 10.70 | 10.60 | 10.63 | 140,388 | -0.02(-0.18%) |
Apr 10, 2013 | 10.45 | 10.76 | 10.40 | 10.65 | 96,269 | +0.22(+2.06%) |
Apr 09, 2013 | 10.60 | 10.60 | 10.41 | 10.43 | 119,677 | -0.16(-1.48%) |
Apr 08, 2013 | 10.49 | 10.59 | 10.32 | 10.59 | 61,707 | +0.16(+1.56%) |
Apr 05, 2013 | 10.45 | 10.60 | 10.31 | 10.43 | 89,945 | -0.18(-1.72%) |
Apr 04, 2013 | 10.55 | 10.61 | 10.46 | 10.61 | 48,966 | +0.05(+0.43%) |
Apr 03, 2013 | 10.56 | 10.63 | 10.54 | 10.56 | 136,082 | +0.01(+0.06%) |
Apr 02, 2013 | 10.75 | 10.81 | 10.48 | 10.56 | 100,122 | -0.14(-1.28%) |
Apr 01, 2013 | 11.00 | 11.00 | 10.53 | 10.70 | 114,959 | -0.35(-3.19%) |
Mar 28, 2013 | 11.02 | 11.15 | 10.91 | 11.05 | 154,474 | +0.09(+0.83%) |
Mar 27, 2013 | 10.77 | 11.05 | 10.77 | 10.96 | 103,793 | +0.08(+0.78%) |
Mar 26, 2013 | 10.76 | 10.93 | 10.61 | 10.87 | 64,729 | +0.16(+1.52%) |
Mar 25, 2013 | 10.68 | 10.79 | 10.64 | 10.71 | 43,920 | +0.03(+0.31%) |
Mar 22, 2013 | 10.78 | 10.81 | 10.65 | 10.68 | 82,701 | -0.09(-0.85%) |
Mar 21, 2013 | 10.73 | 10.90 | 10.73 | 10.77 | 177,486 | -0.06(-0.54%) |
Mar 20, 2013 | 10.75 | 10.88 | 10.73 | 10.83 | 77,232 | +0.10(+0.97%) |
Mar 19, 2013 | 10.60 | 10.92 | 10.58 | 10.72 | 141,438 | +0.12(+1.11%) |
Mar 18, 2013 | 10.53 | 10.66 | 10.53 | 10.60 | 56,127 | -0.03(-0.31%) |
Mar 15, 2013 | 10.68 | 10.70 | 10.62 | 10.64 | 171,003 | -0.01(-0.12%) |
Mar 14, 2013 | 10.57 | 10.66 | 10.55 | 10.65 | 62,256 | +0.10(+0.99%) |
Mar 13, 2013 | 10.40 | 10.60 | 10.40 | 10.55 | 83,427 | +0.12(+1.19%) |
Mar 12, 2013 | 10.40 | 10.47 | 10.33 | 10.42 | 66,469 | -0.01(-0.06%) |
Mar 11, 2013 | 10.56 | 10.62 | 10.42 | 10.43 | 92,769 | -0.16(-1.48%) |
Mar 08, 2013 | 10.68 | 10.68 | 10.53 | 10.58 | 86,794 | +0.03(+0.31%) |
Mar 07, 2013 | 10.41 | 10.56 | 10.38 | 10.55 | 59,890 | +0.12(+1.13%) |
Mar 06, 2013 | 10.38 | 10.45 | 10.34 | 10.43 | 27,638 | +0.08(+0.82%) |
Mar 05, 2013 | 10.32 | 10.44 | 10.22 | 10.35 | 87,380 | +0.04(+0.38%) |
Mar 04, 2013 | 10.35 | 10.40 | 10.22 | 10.31 | 106,056 | -0.09(-0.87%) |