Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.57 | 10.63 | 10.56 | 10.56 | 20,183 | -0.04(-0.38%) |
May 30, 2013 | 10.60 | 10.69 | 10.60 | 10.60 | 8,697 | +0.05(+0.47%) |
May 29, 2013 | 10.59 | 10.69 | 10.53 | 10.55 | 40,862 | -0.13(-1.22%) |
May 28, 2013 | 10.73 | 10.84 | 10.68 | 10.68 | 22,333 | +0.06(+0.56%) |
May 24, 2013 | 10.65 | 10.67 | 10.41 | 10.62 | 18,765 | -0.04(-0.37%) |
May 23, 2013 | 10.50 | 10.69 | 10.50 | 10.66 | 11,879 | +0.06(+0.57%) |
May 22, 2013 | 10.78 | 10.81 | 10.57 | 10.60 | 25,841 | -0.17(-1.58%) |
May 21, 2013 | 10.73 | 10.77 | 10.71 | 10.77 | 7,600 | +0.10(+0.94%) |
May 20, 2013 | 10.57 | 10.70 | 10.57 | 10.67 | 47,201 | +0.03(+0.24%) |
May 17, 2013 | 10.60 | 10.66 | 10.60 | 10.64 | 5,300 | +0.10(+0.99%) |
May 16, 2013 | 10.60 | 10.69 | 10.54 | 10.54 | 9,378 | -0.07(-0.67%) |
May 15, 2013 | 10.73 | 10.73 | 10.60 | 10.61 | 23,049 | +0.08(+0.77%) |
May 13, 2013 | 10.43 | 10.55 | 10.36 | 10.53 | 34,308 | -0.01(-0.09%) |
May 10, 2013 | 10.52 | 10.61 | 10.48 | 10.54 | 10,360 | -0.01(-0.09%) |
May 09, 2013 | 10.69 | 10.69 | 10.51 | 10.55 | 18,065 | -0.08(-0.75%) |
May 08, 2013 | 10.59 | 10.65 | 10.55 | 10.63 | 20,444 | +0.10(+0.95%) |
May 07, 2013 | 10.47 | 10.58 | 10.47 | 10.53 | 7,252 | +0.03(+0.29%) |
May 06, 2013 | 10.47 | 10.63 | 10.47 | 10.50 | 53,111 | +0.09(+0.86%) |
May 03, 2013 | 10.30 | 10.45 | 10.30 | 10.41 | 16,479 | +0.11(+1.07%) |
May 02, 2013 | 10.23 | 10.34 | 10.22 | 10.30 | 20,190 | +0.03(+0.29%) |
May 01, 2013 | 10.29 | 10.35 | 10.27 | 10.27 | 4,390 | +0.00(+0.00%) |
Apr 30, 2013 | 10.25 | 10.37 | 10.25 | 10.27 | 5,302 | +0.03(+0.29%) |
Apr 29, 2013 | 10.22 | 10.29 | 10.14 | 10.24 | 24,157 | +0.02(+0.20%) |
Apr 26, 2013 | 10.28 | 10.29 | 10.16 | 10.22 | 5,886 | -0.07(-0.68%) |
Apr 25, 2013 | 10.27 | 10.38 | 10.27 | 10.29 | 7,489 | +0.03(+0.25%) |
Apr 24, 2013 | 10.29 | 10.29 | 10.25 | 10.26 | 4,820 | -0.02(-0.15%) |
Apr 23, 2013 | 10.26 | 10.33 | 10.25 | 10.28 | 15,213 | +0.13(+1.28%) |
Apr 22, 2013 | 10.14 | 10.20 | 10.12 | 10.15 | 18,809 | -0.00(-0.00%) |
Apr 19, 2013 | 10.10 | 10.29 | 10.10 | 10.15 | 12,645 | +0.05(+0.50%) |
Apr 18, 2013 | 10.12 | 10.13 | 10.03 | 10.10 | 7,443 | -0.01(-0.10%) |
Apr 17, 2013 | 10.17 | 10.17 | 10.10 | 10.11 | 10,740 | -0.20(-1.98%) |
Apr 16, 2013 | 10.25 | 10.35 | 10.25 | 10.31 | 4,032 | +0.11(+1.12%) |
Apr 15, 2013 | 10.23 | 10.33 | 10.11 | 10.20 | 9,471 | -0.21(-2.02%) |
Apr 12, 2013 | 10.36 | 10.41 | 10.31 | 10.41 | 29,395 | +0.06(+0.58%) |
Apr 11, 2013 | 10.26 | 10.38 | 10.26 | 10.35 | 14,471 | +0.10(+0.98%) |
Apr 10, 2013 | 10.20 | 10.27 | 10.20 | 10.25 | 4,819 | +0.14(+1.38%) |
Apr 09, 2013 | 10.12 | 10.18 | 10.10 | 10.11 | 15,241 | +0.05(+0.50%) |
Apr 08, 2013 | 10.15 | 10.18 | 9.970 | 10.06 | 68,200 | -0.15(-1.46%) |
Apr 05, 2013 | 10.18 | 10.21 | 10.02 | 10.21 | 23,399 | -0.07(-0.69%) |
Apr 04, 2013 | 10.31 | 10.38 | 10.18 | 10.28 | 21,329 | -0.04(-0.39%) |
Apr 03, 2013 | 10.32 | 10.34 | 10.31 | 10.32 | 23,702 | -0.01(-0.10%) |
Apr 02, 2013 | 10.41 | 10.46 | 10.20 | 10.33 | 9,773 | -0.01(-0.10%) |
Apr 01, 2013 | 10.47 | 10.47 | 10.26 | 10.34 | 11,186 | -0.04(-0.39%) |
Mar 28, 2013 | 10.31 | 10.39 | 10.30 | 10.38 | 14,178 | +0.12(+1.17%) |
Mar 27, 2013 | 10.28 | 10.28 | 10.17 | 10.26 | 18,365 | -0.10(-0.93%) |
Mar 26, 2013 | 10.33 | 10.38 | 10.33 | 10.36 | 3,848 | +0.03(+0.25%) |
Mar 25, 2013 | 10.54 | 10.54 | 10.32 | 10.33 | 9,881 | -0.16(-1.53%) |
Mar 22, 2013 | 10.34 | 10.49 | 10.34 | 10.49 | 3,518 | +0.16(+1.54%) |
Mar 21, 2013 | 10.36 | 10.44 | 10.33 | 10.33 | 32,792 | -0.06(-0.57%) |
Mar 20, 2013 | 10.50 | 10.55 | 10.31 | 10.39 | 15,591 | +0.00(+0.00%) |
Mar 19, 2013 | 10.44 | 10.47 | 10.25 | 10.39 | 12,170 | +0.08(+0.77%) |
Mar 18, 2013 | 10.18 | 10.39 | 10.17 | 10.31 | 13,869 | -0.05(-0.48%) |
Mar 15, 2013 | 10.40 | 10.43 | 10.31 | 10.36 | 34,366 | +0.02(+0.19%) |
Mar 14, 2013 | 10.29 | 10.37 | 10.21 | 10.34 | 14,137 | +0.13(+1.27%) |
Mar 13, 2013 | 10.25 | 10.30 | 10.20 | 10.21 | 14,923 | -0.11(-1.07%) |
Mar 12, 2013 | 10.21 | 10.33 | 10.21 | 10.32 | 24,047 | +0.12(+1.18%) |
Mar 11, 2013 | 10.31 | 10.31 | 10.19 | 10.20 | 36,539 | -0.04(-0.39%) |
Mar 08, 2013 | 10.25 | 10.25 | 10.05 | 10.24 | 42,021 | +0.00(+0.00%) |
Mar 07, 2013 | 10.06 | 10.24 | 10.06 | 10.24 | 66,523 | +0.14(+1.39%) |
Mar 06, 2013 | 10.10 | 10.13 | 10.01 | 10.10 | 35,055 | +0.01(+0.15%) |
Mar 05, 2013 | 10.09 | 10.09 | 10.02 | 10.09 | 12,649 | +0.13(+1.26%) |
Mar 04, 2013 | 9.850 | 9.960 | 9.850 | 9.960 | 22,907 | +0.04(+0.40%) |