Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.58 | 12.58 | 12.39 | 12.45 | 142,164 | -0.16(-1.29%) |
May 30, 2013 | 12.75 | 12.81 | 12.59 | 12.61 | 150,806 | -0.09(-0.69%) |
May 29, 2013 | 12.67 | 12.75 | 12.61 | 12.70 | 191,525 | +0.01(+0.05%) |
May 28, 2013 | 12.78 | 12.80 | 12.64 | 12.69 | 757,979 | +0.01(+0.05%) |
May 24, 2013 | 12.60 | 12.69 | 12.56 | 12.69 | 188,806 | +0.09(+0.70%) |
May 23, 2013 | 12.39 | 12.61 | 12.33 | 12.60 | 164,612 | +0.12(+0.98%) |
May 22, 2013 | 12.43 | 12.71 | 12.39 | 12.48 | 379,398 | +0.19(+1.55%) |
May 21, 2013 | 12.26 | 12.39 | 12.20 | 12.29 | 110,554 | +0.03(+0.22%) |
May 20, 2013 | 12.13 | 12.27 | 12.10 | 12.26 | 76,998 | +0.07(+0.56%) |
May 17, 2013 | 12.12 | 12.21 | 12.10 | 12.19 | 92,258 | +0.16(+1.35%) |
May 16, 2013 | 12.01 | 12.12 | 11.97 | 12.03 | 107,560 | +0.02(+0.17%) |
May 15, 2013 | 11.83 | 12.03 | 11.83 | 12.01 | 194,297 | +0.35(+2.97%) |
May 13, 2013 | 11.54 | 11.71 | 11.51 | 11.66 | 157,632 | +0.09(+0.76%) |
May 10, 2013 | 11.57 | 11.59 | 11.55 | 11.57 | 174,106 | +0.01(+0.06%) |
May 09, 2013 | 11.58 | 11.59 | 11.44 | 11.57 | 167,519 | -0.01(-0.06%) |
May 08, 2013 | 11.57 | 11.61 | 11.54 | 11.57 | 264,297 | +0.00(+0.00%) |
May 07, 2013 | 11.54 | 11.63 | 11.47 | 11.57 | 150,478 | +0.03(+0.29%) |
May 06, 2013 | 11.18 | 11.60 | 11.18 | 11.54 | 107,802 | +0.17(+1.49%) |
May 03, 2013 | 11.42 | 11.46 | 11.27 | 11.37 | 150,183 | +0.10(+0.84%) |
May 02, 2013 | 11.27 | 11.38 | 11.18 | 11.27 | 226,465 | +0.05(+0.42%) |
May 01, 2013 | 11.41 | 11.55 | 11.22 | 11.23 | 216,169 | -0.20(-1.78%) |
Apr 30, 2013 | 11.47 | 11.62 | 11.33 | 11.43 | 217,101 | -0.01(-0.06%) |
Apr 29, 2013 | 11.34 | 11.65 | 11.30 | 11.44 | 282,772 | +0.24(+2.18%) |
Apr 26, 2013 | 10.92 | 11.39 | 10.92 | 11.19 | 250,439 | +0.36(+3.32%) |
Apr 25, 2013 | 10.74 | 10.90 | 10.74 | 10.83 | 61,942 | +0.02(+0.19%) |
Apr 24, 2013 | 10.81 | 10.85 | 10.72 | 10.81 | 66,627 | -0.01(-0.06%) |
Apr 23, 2013 | 10.54 | 10.85 | 10.52 | 10.82 | 71,729 | +0.37(+3.57%) |
Apr 22, 2013 | 10.53 | 10.55 | 10.34 | 10.45 | 55,736 | -0.07(-0.64%) |
Apr 19, 2013 | 10.16 | 10.53 | 10.13 | 10.51 | 100,061 | +0.35(+3.47%) |
Apr 18, 2013 | 10.18 | 10.22 | 10.12 | 10.16 | 66,987 | +0.01(+0.07%) |
Apr 17, 2013 | 10.37 | 10.41 | 9.957 | 10.15 | 89,326 | -0.29(-2.73%) |
Apr 16, 2013 | 10.24 | 10.49 | 10.24 | 10.44 | 43,415 | +0.21(+2.06%) |
Apr 15, 2013 | 10.40 | 10.47 | 10.23 | 10.23 | 97,394 | -0.23(-2.21%) |
Apr 12, 2013 | 10.62 | 10.62 | 10.43 | 10.46 | 20,297 | -0.14(-1.35%) |
Apr 11, 2013 | 10.70 | 10.83 | 10.56 | 10.60 | 27,562 | -0.12(-1.08%) |
Apr 10, 2013 | 10.32 | 10.79 | 10.32 | 10.72 | 55,159 | +0.43(+4.22%) |
Apr 09, 2013 | 10.40 | 10.43 | 10.28 | 10.28 | 54,904 | -0.12(-1.17%) |
Apr 08, 2013 | 10.43 | 10.43 | 10.28 | 10.41 | 83,367 | +0.00(+0.00%) |
Apr 05, 2013 | 10.27 | 10.43 | 10.26 | 10.41 | 35,316 | -0.03(-0.26%) |
Apr 04, 2013 | 10.30 | 10.45 | 10.26 | 10.43 | 65,613 | +0.12(+1.12%) |
Apr 03, 2013 | 10.44 | 10.44 | 10.26 | 10.32 | 83,044 | -0.07(-0.72%) |
Apr 02, 2013 | 10.51 | 10.53 | 10.38 | 10.39 | 41,436 | -0.04(-0.39%) |
Apr 01, 2013 | 10.62 | 10.62 | 10.36 | 10.43 | 87,026 | -0.22(-2.10%) |
Mar 28, 2013 | 10.81 | 10.81 | 10.64 | 10.66 | 32,090 | -0.13(-1.20%) |
Mar 27, 2013 | 10.77 | 10.79 | 10.70 | 10.79 | 20,850 | -0.06(-0.56%) |
Mar 26, 2013 | 10.86 | 10.87 | 10.76 | 10.85 | 22,472 | +0.01(+0.06%) |
Mar 25, 2013 | 10.81 | 10.86 | 10.74 | 10.84 | 33,307 | +0.03(+0.25%) |
Mar 22, 2013 | 10.79 | 10.87 | 10.74 | 10.81 | 108,210 | +0.05(+0.44%) |
Mar 21, 2013 | 10.77 | 10.83 | 10.72 | 10.76 | 43,393 | -0.07(-0.63%) |
Mar 20, 2013 | 10.81 | 10.89 | 10.76 | 10.83 | 33,937 | -0.02(-0.19%) |
Mar 19, 2013 | 10.90 | 10.90 | 10.71 | 10.85 | 50,048 | +0.02(+0.19%) |
Mar 18, 2013 | 10.74 | 10.88 | 10.65 | 10.83 | 36,074 | -0.03(-0.31%) |
Mar 15, 2013 | 10.91 | 10.96 | 10.85 | 10.87 | 177,108 | +0.00(+0.00%) |
Mar 14, 2013 | 10.81 | 10.90 | 10.81 | 10.87 | 71,442 | +0.05(+0.50%) |
Mar 13, 2013 | 10.74 | 10.85 | 10.72 | 10.81 | 25,725 | +0.09(+0.82%) |
Mar 12, 2013 | 10.84 | 10.89 | 10.68 | 10.72 | 52,131 | -0.10(-0.94%) |
Mar 11, 2013 | 10.93 | 11.06 | 10.77 | 10.83 | 87,856 | -0.14(-1.30%) |
Mar 08, 2013 | 10.95 | 11.11 | 10.94 | 10.97 | 69,587 | +0.10(+0.94%) |
Mar 07, 2013 | 10.83 | 10.97 | 10.81 | 10.87 | 78,720 | +0.06(+0.57%) |
Mar 06, 2013 | 10.73 | 10.92 | 10.73 | 10.81 | 51,948 | +0.07(+0.63%) |
Mar 05, 2013 | 10.76 | 10.83 | 10.63 | 10.74 | 59,031 | +0.06(+0.57%) |
Mar 04, 2013 | 10.47 | 10.69 | 10.47 | 10.68 | 69,506 | +0.16(+1.48%) |