Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.58 | 11.58 | 11.46 | 11.46 | 26,414 | -0.22(-1.88%) |
May 30, 2013 | 11.53 | 11.75 | 11.48 | 11.68 | 16,384 | +0.25(+2.19%) |
May 29, 2013 | 11.72 | 11.72 | 11.00 | 11.43 | 44,755 | -0.39(-3.30%) |
May 28, 2013 | 11.48 | 11.87 | 11.30 | 11.82 | 25,887 | +0.52(+4.60%) |
May 24, 2013 | 11.20 | 11.33 | 11.20 | 11.30 | 0 | -0.04(-0.35%) |
May 23, 2013 | 11.11 | 11.36 | 11.01 | 11.34 | 0 | +0.14(+1.25%) |
May 22, 2013 | 11.69 | 11.75 | 11.14 | 11.20 | 0 | -0.46(-3.95%) |
May 21, 2013 | 11.74 | 11.79 | 11.60 | 11.66 | 0 | -0.11(-0.93%) |
May 20, 2013 | 11.72 | 11.90 | 11.72 | 11.77 | 0 | +0.05(+0.43%) |
May 17, 2013 | 11.75 | 11.90 | 11.60 | 11.72 | 0 | -0.01(-0.09%) |
May 16, 2013 | 11.58 | 11.91 | 11.54 | 11.73 | 37,600 | +0.08(+0.69%) |
May 15, 2013 | 11.70 | 11.70 | 11.55 | 11.65 | 0 | -0.03(-0.26%) |
May 13, 2013 | 11.83 | 11.96 | 11.65 | 11.68 | 0 | -0.05(-0.43%) |
May 10, 2013 | 11.80 | 11.88 | 11.69 | 11.73 | 0 | +0.07(+0.60%) |
May 09, 2013 | 11.30 | 11.93 | 11.04 | 11.66 | 0 | +0.34(+3.00%) |
May 08, 2013 | 11.36 | 11.36 | 11.12 | 11.32 | 0 | +0.00(+0.00%) |
May 07, 2013 | 11.16 | 11.33 | 10.93 | 11.32 | 0 | +0.15(+1.34%) |
May 06, 2013 | 11.26 | 11.44 | 11.10 | 11.17 | 0 | -0.09(-0.80%) |
May 03, 2013 | 11.26 | 11.39 | 11.14 | 11.26 | 0 | +0.16(+1.44%) |
May 02, 2013 | 10.92 | 11.22 | 10.65 | 11.10 | 0 | +0.27(+2.49%) |
May 01, 2013 | 11.60 | 11.60 | 10.80 | 10.83 | 63,141 | -0.85(-7.28%) |
Apr 30, 2013 | 11.49 | 11.83 | 11.44 | 11.68 | 0 | +0.20(+1.74%) |
Apr 29, 2013 | 11.52 | 11.64 | 11.38 | 11.48 | 18,946 | -0.03(-0.26%) |
Apr 26, 2013 | 11.62 | 11.65 | 11.38 | 11.51 | 61,085 | -0.14(-1.20%) |
Apr 25, 2013 | 11.70 | 11.91 | 11.61 | 11.65 | 19,720 | +0.04(+0.34%) |
Apr 24, 2013 | 11.51 | 11.85 | 11.51 | 11.61 | 46,855 | +0.06(+0.52%) |
Apr 23, 2013 | 11.00 | 11.58 | 10.92 | 11.55 | 71,005 | +0.64(+5.87%) |
Apr 22, 2013 | 10.71 | 10.93 | 10.65 | 10.91 | 50,203 | +0.26(+2.44%) |
Apr 19, 2013 | 10.61 | 10.71 | 10.55 | 10.65 | 13,930 | +0.07(+0.66%) |
Apr 18, 2013 | 10.45 | 10.63 | 10.40 | 10.58 | 95,270 | +0.19(+1.83%) |
Apr 17, 2013 | 10.30 | 10.51 | 10.23 | 10.39 | 109,190 | +0.03(+0.29%) |
Apr 16, 2013 | 10.32 | 10.60 | 10.16 | 10.36 | 41,971 | +0.15(+1.47%) |
Apr 15, 2013 | 10.59 | 10.69 | 10.18 | 10.21 | 63,276 | -0.38(-3.59%) |
Apr 12, 2013 | 10.65 | 10.66 | 10.31 | 10.59 | 20,165 | -0.14(-1.30%) |
Apr 11, 2013 | 10.91 | 10.91 | 10.58 | 10.73 | 51,083 | -0.16(-1.47%) |
Apr 10, 2013 | 10.50 | 10.99 | 10.40 | 10.89 | 66,098 | +0.47(+4.51%) |
Apr 09, 2013 | 10.70 | 10.70 | 10.40 | 10.42 | 25,102 | -0.27(-2.53%) |
Apr 08, 2013 | 10.53 | 10.85 | 10.40 | 10.69 | 71,526 | +0.16(+1.52%) |
Apr 05, 2013 | 9.930 | 10.97 | 9.900 | 10.53 | 123,991 | +0.39(+3.85%) |
Apr 04, 2013 | 10.05 | 10.41 | 9.980 | 10.14 | 41,678 | +0.07(+0.70%) |
Apr 03, 2013 | 9.920 | 10.14 | 9.830 | 10.07 | 142,117 | +0.12(+1.21%) |
Apr 02, 2013 | 9.970 | 10.00 | 9.860 | 9.950 | 23,118 | +0.01(+0.10%) |
Apr 01, 2013 | 9.940 | 10.05 | 9.840 | 9.940 | 25,640 | +0.00(+0.00%) |
Mar 28, 2013 | 9.810 | 10.05 | 9.650 | 9.940 | 50,419 | +0.10(+1.02%) |
Mar 27, 2013 | 9.550 | 9.870 | 9.460 | 9.840 | 27,603 | +0.21(+2.18%) |
Mar 26, 2013 | 9.700 | 9.700 | 9.455 | 9.630 | 13,371 | -0.01(-0.10%) |
Mar 25, 2013 | 9.580 | 9.650 | 9.570 | 9.640 | 6,685 | +0.03(+0.31%) |
Mar 22, 2013 | 9.450 | 9.650 | 9.450 | 9.610 | 7,964 | +0.17(+1.80%) |
Mar 21, 2013 | 9.440 | 9.470 | 9.400 | 9.440 | 109,107 | -0.11(-1.15%) |
Mar 20, 2013 | 9.520 | 9.550 | 9.500 | 9.550 | 20,897 | +0.04(+0.42%) |
Mar 19, 2013 | 9.650 | 9.680 | 9.440 | 9.510 | 23,147 | -0.17(-1.76%) |
Mar 18, 2013 | 9.460 | 9.700 | 9.460 | 9.680 | 13,804 | +0.09(+0.94%) |
Mar 15, 2013 | 9.470 | 9.640 | 9.380 | 9.590 | 81,368 | +0.10(+1.05%) |
Mar 14, 2013 | 9.470 | 9.490 | 9.300 | 9.490 | 12,389 | +0.12(+1.28%) |
Mar 13, 2013 | 9.420 | 9.440 | 9.330 | 9.370 | 12,010 | -0.02(-0.21%) |
Mar 12, 2013 | 9.450 | 9.490 | 9.270 | 9.390 | 39,765 | -0.11(-1.16%) |
Mar 11, 2013 | 9.550 | 9.590 | 9.410 | 9.500 | 11,595 | -0.11(-1.14%) |
Mar 08, 2013 | 9.750 | 9.750 | 9.460 | 9.610 | 16,109 | -0.03(-0.31%) |
Mar 07, 2013 | 9.580 | 9.690 | 9.460 | 9.640 | 17,453 | +0.04(+0.42%) |
Mar 06, 2013 | 9.750 | 9.780 | 9.390 | 9.600 | 10,368 | -0.15(-1.54%) |
Mar 05, 2013 | 9.520 | 9.910 | 9.450 | 9.750 | 21,931 | +0.42(+4.50%) |
Mar 04, 2013 | 9.230 | 9.385 | 9.070 | 9.330 | 19,294 | +0.05(+0.54%) |