Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.16 | 10.38 | 10.12 | 10.18 | 2,743,523 | -0.04(-0.35%) |
May 30, 2013 | 10.05 | 10.41 | 10.05 | 10.22 | 5,492,800 | +0.13(+1.27%) |
May 29, 2013 | 10.25 | 10.37 | 9.956 | 10.09 | 6,250,638 | -0.23(-2.22%) |
May 28, 2013 | 10.49 | 10.82 | 10.22 | 10.32 | 7,657,074 | -0.06(-0.53%) |
May 24, 2013 | 10.17 | 10.41 | 10.11 | 10.37 | 3,335,968 | +0.15(+1.51%) |
May 23, 2013 | 10.28 | 10.38 | 10.13 | 10.22 | 8,441,244 | -0.20(-1.94%) |
May 22, 2013 | 11.42 | 11.46 | 10.38 | 10.42 | 15,720,225 | -1.03(-8.98%) |
May 21, 2013 | 11.36 | 11.54 | 11.26 | 11.45 | 3,690,479 | +0.10(+0.87%) |
May 20, 2013 | 11.50 | 11.62 | 11.29 | 11.35 | 4,889,930 | -0.18(-1.59%) |
May 17, 2013 | 11.29 | 11.62 | 11.28 | 11.53 | 3,706,033 | +0.26(+2.33%) |
May 16, 2013 | 11.64 | 11.75 | 11.27 | 11.27 | 4,511,692 | -0.39(-3.30%) |
May 15, 2013 | 11.49 | 11.69 | 11.45 | 11.66 | 3,202,658 | +0.27(+2.41%) |
May 13, 2013 | 11.71 | 11.71 | 11.32 | 11.38 | 4,363,522 | -0.32(-2.76%) |
May 10, 2013 | 11.39 | 11.80 | 11.39 | 11.70 | 4,696,631 | +0.32(+2.77%) |
May 09, 2013 | 11.11 | 11.51 | 11.04 | 11.39 | 6,894,313 | +0.27(+2.47%) |
May 08, 2013 | 10.91 | 11.14 | 10.76 | 11.11 | 6,374,255 | +0.22(+2.01%) |
May 07, 2013 | 10.97 | 11.14 | 10.61 | 10.90 | 9,464,258 | -0.05(-0.42%) |
May 06, 2013 | 11.12 | 11.21 | 10.87 | 10.94 | 8,295,125 | -0.18(-1.58%) |
May 03, 2013 | 11.20 | 11.51 | 10.91 | 11.12 | 16,722,136 | -0.39(-3.41%) |
May 02, 2013 | 11.41 | 11.56 | 11.29 | 11.51 | 5,699,992 | +0.15(+1.36%) |
May 01, 2013 | 11.64 | 11.75 | 11.30 | 11.36 | 4,846,292 | -0.32(-2.76%) |
Apr 30, 2013 | 11.83 | 12.00 | 11.63 | 11.68 | 4,266,693 | -0.18(-1.54%) |
Apr 29, 2013 | 11.78 | 12.02 | 11.67 | 11.86 | 3,407,425 | +0.11(+0.96%) |
Apr 26, 2013 | 11.78 | 11.89 | 11.63 | 11.75 | 1,973,229 | -0.03(-0.27%) |
Apr 25, 2013 | 11.75 | 11.85 | 11.72 | 11.78 | 1,892,474 | +0.09(+0.76%) |
Apr 24, 2013 | 11.63 | 11.75 | 11.38 | 11.69 | 3,105,182 | +0.04(+0.37%) |
Apr 23, 2013 | 11.38 | 11.77 | 11.38 | 11.65 | 3,732,879 | +0.34(+3.02%) |
Apr 22, 2013 | 11.14 | 11.36 | 10.96 | 11.30 | 3,099,363 | +0.23(+2.04%) |
Apr 19, 2013 | 11.02 | 11.19 | 10.82 | 11.08 | 3,618,811 | +0.09(+0.79%) |
Apr 18, 2013 | 10.95 | 11.17 | 10.76 | 10.99 | 4,872,607 | +0.02(+0.20%) |
Apr 17, 2013 | 11.13 | 11.13 | 10.68 | 10.97 | 5,337,162 | -0.28(-2.50%) |
Apr 16, 2013 | 11.30 | 11.38 | 10.94 | 11.25 | 5,794,739 | +0.10(+0.86%) |
Apr 15, 2013 | 11.55 | 11.58 | 11.02 | 11.16 | 6,552,499 | -0.46(-3.92%) |
Apr 12, 2013 | 11.41 | 11.74 | 11.36 | 11.61 | 5,809,487 | +0.17(+1.47%) |
Apr 11, 2013 | 11.41 | 11.67 | 11.36 | 11.44 | 4,029,528 | +0.03(+0.30%) |
Apr 10, 2013 | 11.42 | 11.55 | 11.37 | 11.41 | 3,866,256 | +0.07(+0.66%) |
Apr 09, 2013 | 11.44 | 11.54 | 11.22 | 11.33 | 2,531,863 | -0.11(-0.97%) |
Apr 08, 2013 | 11.24 | 11.47 | 11.19 | 11.44 | 3,012,549 | +0.25(+2.19%) |
Apr 05, 2013 | 11.00 | 11.22 | 10.84 | 11.20 | 2,417,998 | -0.04(-0.34%) |
Apr 04, 2013 | 11.25 | 11.36 | 11.13 | 11.24 | 2,463,966 | +0.01(+0.13%) |
Apr 03, 2013 | 11.75 | 11.85 | 11.13 | 11.22 | 7,958,049 | -0.47(-4.05%) |
Apr 02, 2013 | 11.88 | 11.94 | 11.62 | 11.70 | 10,125,056 | -0.11(-0.96%) |
Apr 01, 2013 | 12.00 | 12.16 | 11.79 | 11.81 | 2,949,461 | -0.14(-1.17%) |
Mar 28, 2013 | 11.99 | 12.17 | 11.82 | 11.95 | 3,781,422 | -0.11(-0.88%) |
Mar 27, 2013 | 11.22 | 12.28 | 11.22 | 12.06 | 13,605,092 | +0.78(+6.96%) |
Mar 26, 2013 | 11.18 | 11.31 | 11.17 | 11.27 | 2,397,116 | +0.12(+1.08%) |
Mar 25, 2013 | 10.95 | 11.35 | 10.92 | 11.15 | 4,810,894 | +0.21(+1.89%) |
Mar 22, 2013 | 11.00 | 11.10 | 10.84 | 10.94 | 3,514,324 | +0.01(+0.07%) |
Mar 21, 2013 | 11.08 | 11.22 | 10.87 | 10.94 | 3,451,835 | -0.26(-2.30%) |
Mar 20, 2013 | 11.18 | 11.35 | 11.13 | 11.19 | 3,970,813 | +0.12(+1.04%) |
Mar 19, 2013 | 11.22 | 11.30 | 10.89 | 11.08 | 4,092,088 | -0.08(-0.76%) |
Mar 18, 2013 | 10.86 | 11.31 | 10.84 | 11.16 | 6,930,301 | +0.17(+1.55%) |
Mar 15, 2013 | 10.89 | 11.08 | 10.73 | 10.99 | 13,638,089 | +0.03(+0.24%) |
Mar 14, 2013 | 11.02 | 11.05 | 10.91 | 10.96 | 4,414,436 | +0.00(+0.00%) |
Mar 13, 2013 | 10.96 | 11.09 | 10.81 | 10.96 | 7,334,854 | +0.01(+0.11%) |
Mar 12, 2013 | 11.20 | 11.23 | 10.86 | 10.95 | 5,804,856 | -0.12(-1.04%) |
Mar 11, 2013 | 10.87 | 11.07 | 10.69 | 11.07 | 7,095,383 | +0.21(+1.93%) |
Mar 08, 2013 | 10.98 | 11.18 | 10.74 | 10.86 | 29,988,420 | +0.60(+5.82%) |
Mar 07, 2013 | 10.34 | 10.45 | 10.20 | 10.26 | 6,642,512 | -0.06(-0.61%) |
Mar 06, 2013 | 10.35 | 10.52 | 10.27 | 10.32 | 6,539,184 | -0.03(-0.28%) |
Mar 05, 2013 | 9.850 | 10.53 | 9.836 | 10.35 | 10,420,965 | +0.38(+3.84%) |
Mar 04, 2013 | 9.511 | 9.975 | 9.301 | 9.971 | 15,774,208 | +0.17(+1.74%) |