Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.46 | 10.46 | 10.30 | 10.41 | 78,742 | -0.05(-0.52%) |
May 30, 2013 | 10.43 | 10.52 | 10.43 | 10.46 | 114,608 | -0.07(-0.62%) |
May 29, 2013 | 10.51 | 10.57 | 10.47 | 10.53 | 104,801 | -0.07(-0.67%) |
May 28, 2013 | 10.60 | 10.62 | 10.59 | 10.60 | 78,408 | +0.00(+0.00%) |
May 24, 2013 | 10.69 | 10.73 | 10.60 | 10.60 | 81,684 | -0.13(-1.22%) |
May 23, 2013 | 10.73 | 10.76 | 10.64 | 10.73 | 66,100 | +0.05(+0.51%) |
May 22, 2013 | 10.77 | 10.81 | 10.67 | 10.68 | 42,747 | -0.14(-1.31%) |
May 21, 2013 | 10.75 | 10.82 | 10.74 | 10.82 | 70,064 | +0.04(+0.36%) |
May 20, 2013 | 10.76 | 10.79 | 10.73 | 10.78 | 64,626 | -0.02(-0.20%) |
May 17, 2013 | 10.79 | 10.81 | 10.79 | 10.80 | 35,933 | -0.01(-0.10%) |
May 16, 2013 | 10.80 | 10.82 | 10.75 | 10.81 | 25,700 | +0.02(+0.20%) |
May 15, 2013 | 10.75 | 10.79 | 10.74 | 10.79 | 83,043 | +0.08(+0.71%) |
May 13, 2013 | 10.75 | 10.76 | 10.71 | 10.71 | 76,600 | -0.09(-0.86%) |
May 10, 2013 | 10.81 | 10.82 | 10.79 | 10.81 | 42,390 | -0.02(-0.20%) |
May 09, 2013 | 10.82 | 10.86 | 10.81 | 10.83 | 45,791 | -0.04(-0.35%) |
May 08, 2013 | 10.88 | 10.90 | 10.86 | 10.87 | 53,784 | -0.02(-0.20%) |
May 07, 2013 | 10.90 | 10.91 | 10.88 | 10.89 | 36,286 | -0.01(-0.10%) |
May 06, 2013 | 10.93 | 10.93 | 10.90 | 10.90 | 39,476 | +0.01(+0.10%) |
May 03, 2013 | 10.95 | 10.99 | 10.89 | 10.89 | 31,903 | -0.10(-0.90%) |
May 02, 2013 | 10.96 | 11.00 | 10.94 | 10.99 | 22,999 | +0.01(+0.05%) |
May 01, 2013 | 10.98 | 10.98 | 10.92 | 10.98 | 34,704 | +0.04(+0.35%) |
Apr 30, 2013 | 10.97 | 10.97 | 10.93 | 10.94 | 31,923 | +0.01(+0.10%) |
Apr 29, 2013 | 10.92 | 10.96 | 10.90 | 10.93 | 27,323 | -0.01(-0.10%) |
Apr 26, 2013 | 10.88 | 10.94 | 10.87 | 10.94 | 40,487 | +0.02(+0.20%) |
Apr 25, 2013 | 10.90 | 10.99 | 10.90 | 10.92 | 47,502 | -0.02(-0.15%) |
Apr 24, 2013 | 10.91 | 11.00 | 10.91 | 10.94 | 69,336 | -0.01(-0.10%) |
Apr 23, 2013 | 11.02 | 11.03 | 10.93 | 10.95 | 58,430 | -0.04(-0.35%) |
Apr 22, 2013 | 10.96 | 11.02 | 10.93 | 10.99 | 34,137 | +0.05(+0.50%) |
Apr 19, 2013 | 10.92 | 10.96 | 10.91 | 10.93 | 34,099 | -0.02(-0.15%) |
Apr 18, 2013 | 10.98 | 11.02 | 10.80 | 10.95 | 44,913 | -0.01(-0.10%) |
Apr 17, 2013 | 10.96 | 10.99 | 10.91 | 10.96 | 44,934 | +0.01(+0.10%) |
Apr 16, 2013 | 10.99 | 10.99 | 10.91 | 10.95 | 50,512 | +0.02(+0.20%) |
Apr 15, 2013 | 10.91 | 10.95 | 10.88 | 10.93 | 44,912 | -0.01(-0.10%) |
Apr 12, 2013 | 10.98 | 11.04 | 10.92 | 10.94 | 56,108 | +0.00(+0.00%) |
Apr 11, 2013 | 10.98 | 11.01 | 10.93 | 10.94 | 50,045 | -0.06(-0.55%) |
Apr 10, 2013 | 11.00 | 11.00 | 10.93 | 11.00 | 59,152 | +0.04(+0.35%) |
Apr 09, 2013 | 10.87 | 10.97 | 10.87 | 10.96 | 43,860 | +0.03(+0.30%) |
Apr 08, 2013 | 10.98 | 11.04 | 10.92 | 10.93 | 54,035 | -0.04(-0.35%) |
Apr 05, 2013 | 10.90 | 10.99 | 10.90 | 10.97 | 32,291 | +0.06(+0.55%) |
Apr 04, 2013 | 10.97 | 10.99 | 10.86 | 10.91 | 58,295 | -0.01(-0.10%) |
Apr 03, 2013 | 10.99 | 10.99 | 10.91 | 10.92 | 58,885 | -0.03(-0.30%) |
Apr 02, 2013 | 10.87 | 10.96 | 10.87 | 10.95 | 65,944 | +0.05(+0.45%) |
Apr 01, 2013 | 10.91 | 10.91 | 10.85 | 10.90 | 42,286 | +0.02(+0.15%) |
Mar 28, 2013 | 10.88 | 10.88 | 10.76 | 10.88 | 54,905 | +0.04(+0.40%) |
Mar 27, 2013 | 10.86 | 10.93 | 10.78 | 10.84 | 143,241 | -0.03(-0.25%) |
Mar 26, 2013 | 10.95 | 10.95 | 10.87 | 10.87 | 58,856 | -0.04(-0.35%) |
Mar 25, 2013 | 10.93 | 10.96 | 10.85 | 10.91 | 47,749 | +0.01(+0.10%) |
Mar 22, 2013 | 10.87 | 10.94 | 10.85 | 10.90 | 25,674 | +0.02(+0.20%) |
Mar 21, 2013 | 10.92 | 10.96 | 10.86 | 10.87 | 65,131 | +0.01(+0.10%) |
Mar 20, 2013 | 10.91 | 10.92 | 10.83 | 10.86 | 46,091 | +0.03(+0.26%) |
Mar 19, 2013 | 10.74 | 10.88 | 10.74 | 10.84 | 79,260 | +0.03(+0.30%) |
Mar 18, 2013 | 10.64 | 10.84 | 10.64 | 10.80 | 54,583 | +0.04(+0.36%) |
Mar 15, 2013 | 10.84 | 10.87 | 10.74 | 10.76 | 78,779 | -0.14(-1.30%) |
Mar 14, 2013 | 10.99 | 10.99 | 10.87 | 10.91 | 48,289 | -0.05(-0.50%) |
Mar 13, 2013 | 11.08 | 11.08 | 10.95 | 10.96 | 46,235 | -0.06(-0.55%) |
Mar 12, 2013 | 10.97 | 11.03 | 10.80 | 11.02 | 59,182 | +0.03(+0.24%) |
Mar 11, 2013 | 10.93 | 11.06 | 10.93 | 10.99 | 61,681 | +0.00(+0.01%) |
Mar 08, 2013 | 11.04 | 11.04 | 10.97 | 10.99 | 43,473 | -0.06(-0.54%) |
Mar 07, 2013 | 11.08 | 11.10 | 11.04 | 11.05 | 21,824 | -0.09(-0.83%) |
Mar 06, 2013 | 11.16 | 11.17 | 11.08 | 11.15 | 47,961 | +0.02(+0.15%) |
Mar 05, 2013 | 11.26 | 11.26 | 11.12 | 11.13 | 56,750 | -0.13(-1.12%) |
Mar 04, 2013 | 11.23 | 11.29 | 11.21 | 11.26 | 33,178 | +0.00(+0.00%) |