Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.40 | 11.52 | 11.31 | 11.31 | 286,665 | -0.18(-1.56%) |
May 30, 2013 | 11.46 | 11.55 | 11.42 | 11.49 | 134,169 | +0.07(+0.65%) |
May 29, 2013 | 11.39 | 11.58 | 11.33 | 11.42 | 184,188 | -0.07(-0.61%) |
May 28, 2013 | 11.52 | 11.64 | 11.29 | 11.49 | 417,058 | +0.15(+1.29%) |
May 24, 2013 | 11.22 | 11.39 | 11.11 | 11.34 | 0 | +0.10(+0.86%) |
May 23, 2013 | 11.42 | 11.42 | 11.17 | 11.25 | 0 | -0.23(-2.02%) |
May 22, 2013 | 11.50 | 11.67 | 11.33 | 11.48 | 0 | +0.02(+0.18%) |
May 21, 2013 | 11.43 | 11.47 | 11.38 | 11.46 | 0 | +0.02(+0.18%) |
May 20, 2013 | 11.26 | 11.48 | 11.23 | 11.44 | 0 | +0.13(+1.16%) |
May 17, 2013 | 11.10 | 11.31 | 11.05 | 11.31 | 0 | +0.22(+2.00%) |
May 16, 2013 | 10.96 | 11.10 | 10.96 | 11.08 | 240,729 | +0.06(+0.52%) |
May 15, 2013 | 10.87 | 11.11 | 10.80 | 11.03 | 266,934 | +0.46(+4.34%) |
May 13, 2013 | 10.55 | 10.68 | 10.53 | 10.57 | 0 | -0.03(-0.25%) |
May 10, 2013 | 10.59 | 10.62 | 10.46 | 10.59 | 0 | -0.00(-0.02%) |
May 09, 2013 | 10.65 | 10.73 | 10.57 | 10.60 | 0 | -0.07(-0.64%) |
May 08, 2013 | 10.78 | 10.78 | 10.64 | 10.66 | 0 | -0.11(-1.05%) |
May 07, 2013 | 10.34 | 10.78 | 10.30 | 10.78 | 0 | +0.43(+4.11%) |
May 06, 2013 | 10.16 | 10.35 | 10.14 | 10.35 | 0 | +0.16(+1.62%) |
May 03, 2013 | 10.02 | 10.23 | 9.881 | 10.19 | 0 | +0.31(+3.10%) |
May 02, 2013 | 9.751 | 9.982 | 9.741 | 9.881 | 0 | +0.14(+1.41%) |
May 01, 2013 | 10.10 | 10.18 | 9.737 | 9.743 | 769,636 | -0.42(-4.15%) |
Apr 30, 2013 | 10.09 | 10.18 | 10.07 | 10.16 | 0 | +0.03(+0.34%) |
Apr 29, 2013 | 10.05 | 10.19 | 9.943 | 10.13 | 194,541 | +0.16(+1.63%) |
Apr 26, 2013 | 10.11 | 10.06 | 9.912 | 9.967 | 238,343 | -0.10(-0.96%) |
Apr 25, 2013 | 10.11 | 10.19 | 10.06 | 10.06 | 102,141 | -0.04(-0.41%) |
Apr 24, 2013 | 10.07 | 10.13 | 9.947 | 10.11 | 225,753 | +0.02(+0.20%) |
Apr 23, 2013 | 9.809 | 10.09 | 9.737 | 10.08 | 279,106 | +0.35(+3.57%) |
Apr 22, 2013 | 9.836 | 9.860 | 9.640 | 9.737 | 433,273 | -0.10(-0.98%) |
Apr 19, 2013 | 9.465 | 9.867 | 9.465 | 9.834 | 284,361 | +0.30(+3.20%) |
Apr 18, 2013 | 9.609 | 9.657 | 9.478 | 9.529 | 218,530 | -0.09(-0.96%) |
Apr 17, 2013 | 9.704 | 9.788 | 9.447 | 9.622 | 460,460 | -0.17(-1.74%) |
Apr 16, 2013 | 9.663 | 9.811 | 9.566 | 9.792 | 336,391 | +0.24(+2.54%) |
Apr 15, 2013 | 9.869 | 9.869 | 9.515 | 9.550 | 455,055 | -0.35(-3.49%) |
Apr 12, 2013 | 9.780 | 9.916 | 9.770 | 9.895 | 177,878 | +0.10(+1.05%) |
Apr 11, 2013 | 9.844 | 9.873 | 9.723 | 9.792 | 366,752 | -0.05(-0.52%) |
Apr 10, 2013 | 9.780 | 9.897 | 9.770 | 9.844 | 439,860 | +0.12(+1.25%) |
Apr 09, 2013 | 9.899 | 9.982 | 9.716 | 9.723 | 289,090 | -0.15(-1.52%) |
Apr 08, 2013 | 9.912 | 9.912 | 9.698 | 9.873 | 137,305 | -0.01(-0.08%) |
Apr 05, 2013 | 9.640 | 9.932 | 9.640 | 9.881 | 342,706 | +0.05(+0.52%) |
Apr 04, 2013 | 9.753 | 9.836 | 9.671 | 9.830 | 279,864 | +0.12(+1.21%) |
Apr 03, 2013 | 9.895 | 9.895 | 9.675 | 9.712 | 291,195 | -0.14(-1.44%) |
Apr 02, 2013 | 10.07 | 10.07 | 9.819 | 9.854 | 222,414 | -0.12(-1.24%) |
Apr 01, 2013 | 10.01 | 10.05 | 9.844 | 9.978 | 467,445 | -0.02(-0.21%) |
Mar 28, 2013 | 10.02 | 10.06 | 9.978 | 9.998 | 362,266 | +0.02(+0.21%) |
Mar 27, 2013 | 9.916 | 10.02 | 9.840 | 9.978 | 211,263 | -0.06(-0.61%) |
Mar 26, 2013 | 10.08 | 10.08 | 9.934 | 10.04 | 609,354 | +0.03(+0.29%) |
Mar 25, 2013 | 10.00 | 10.05 | 9.776 | 10.01 | 314,658 | +0.07(+0.70%) |
Mar 22, 2013 | 9.947 | 10.01 | 9.864 | 9.941 | 473,760 | +0.05(+0.50%) |
Mar 21, 2013 | 9.825 | 9.971 | 9.825 | 9.891 | 314,897 | +0.01(+0.15%) |
Mar 20, 2013 | 9.875 | 9.908 | 9.799 | 9.877 | 151,387 | +0.05(+0.52%) |
Mar 19, 2013 | 9.753 | 9.850 | 9.723 | 9.825 | 409,557 | +0.12(+1.27%) |
Mar 18, 2013 | 9.731 | 9.809 | 9.581 | 9.702 | 548,534 | -0.16(-1.61%) |
Mar 15, 2013 | 9.764 | 9.955 | 9.694 | 9.860 | 1,583,648 | +0.12(+1.22%) |
Mar 14, 2013 | 9.622 | 9.741 | 9.612 | 9.741 | 306,298 | +0.13(+1.33%) |
Mar 13, 2013 | 9.566 | 9.648 | 9.494 | 9.614 | 775,946 | +0.07(+0.78%) |
Mar 12, 2013 | 9.615 | 9.650 | 9.517 | 9.539 | 512,796 | -0.10(-1.02%) |
Mar 11, 2013 | 9.717 | 9.717 | 9.620 | 9.638 | 391,943 | -0.09(-0.90%) |
Mar 08, 2013 | 9.760 | 10.03 | 9.505 | 9.726 | 720,888 | +0.11(+1.15%) |
Mar 07, 2013 | 9.515 | 9.617 | 9.454 | 9.615 | 409,029 | +0.10(+1.01%) |
Mar 06, 2013 | 9.443 | 9.519 | 9.388 | 9.519 | 331,285 | +0.13(+1.39%) |
Mar 05, 2013 | 9.300 | 9.513 | 9.300 | 9.388 | 376,368 | +0.13(+1.37%) |
Mar 04, 2013 | 9.163 | 9.306 | 9.163 | 9.261 | 346,181 | +0.05(+0.53%) |