Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.20 | 11.20 | 11.02 | 11.02 | 168,786 | -0.16(-1.42%) |
May 30, 2013 | 11.18 | 11.19 | 11.15 | 11.18 | 104,002 | +0.01(+0.09%) |
May 29, 2013 | 11.08 | 11.42 | 10.65 | 11.17 | 187,009 | -0.08(-0.75%) |
May 28, 2013 | 11.30 | 11.31 | 11.25 | 11.25 | 115,500 | -0.03(-0.27%) |
May 24, 2013 | 11.26 | 11.28 | 11.24 | 11.28 | 106,250 | +0.03(+0.29%) |
May 23, 2013 | 11.30 | 11.30 | 11.22 | 11.25 | 183,317 | -0.03(-0.24%) |
May 22, 2013 | 11.33 | 11.33 | 11.27 | 11.28 | 177,800 | -0.02(-0.19%) |
May 21, 2013 | 11.32 | 11.32 | 11.26 | 11.30 | 102,914 | +0.01(+0.05%) |
May 20, 2013 | 11.30 | 11.31 | 11.27 | 11.29 | 193,584 | -0.01(-0.05%) |
May 17, 2013 | 11.32 | 11.32 | 11.27 | 11.30 | 126,568 | +0.02(+0.15%) |
May 16, 2013 | 11.30 | 11.30 | 11.26 | 11.28 | 149,284 | -0.01(-0.11%) |
May 15, 2013 | 11.41 | 11.41 | 11.24 | 11.30 | 233,826 | -0.06(-0.57%) |
May 13, 2013 | 11.37 | 11.38 | 11.33 | 11.36 | 155,430 | -0.01(-0.10%) |
May 10, 2013 | 11.42 | 11.42 | 11.34 | 11.37 | 197,991 | -0.02(-0.19%) |
May 09, 2013 | 11.41 | 11.41 | 11.34 | 11.39 | 126,181 | +0.03(+0.29%) |
May 08, 2013 | 11.27 | 11.38 | 11.27 | 11.36 | 159,129 | +0.02(+0.16%) |
May 07, 2013 | 11.33 | 11.34 | 11.29 | 11.34 | 94,300 | +0.05(+0.42%) |
May 06, 2013 | 11.33 | 11.33 | 11.26 | 11.29 | 119,422 | +0.00(+0.00%) |
May 03, 2013 | 11.23 | 11.29 | 11.29 | 11.29 | 98,200 | +0.01(+0.05%) |
May 02, 2013 | 11.25 | 11.29 | 11.23 | 11.29 | 138,774 | +0.05(+0.49%) |
May 01, 2013 | 11.27 | 11.27 | 11.22 | 11.23 | 70,586 | +0.00(+0.00%) |
Apr 30, 2013 | 11.22 | 11.23 | 11.21 | 11.23 | 54,187 | +0.02(+0.20%) |
Apr 29, 2013 | 11.20 | 11.22 | 11.18 | 11.21 | 113,761 | +0.02(+0.19%) |
Apr 26, 2013 | 11.14 | 11.19 | 11.15 | 11.19 | 116,393 | +0.04(+0.34%) |
Apr 25, 2013 | 11.20 | 11.20 | 11.15 | 11.15 | 79,162 | +0.00(+0.00%) |
Apr 24, 2013 | 11.18 | 11.18 | 11.15 | 11.15 | 102,794 | +0.01(+0.05%) |
Apr 23, 2013 | 11.14 | 11.16 | 11.11 | 11.15 | 39,887 | +0.01(+0.05%) |
Apr 22, 2013 | 11.17 | 11.59 | 11.14 | 11.14 | 50,161 | -0.03(-0.29%) |
Apr 19, 2013 | 11.24 | 11.24 | 11.17 | 11.17 | 124,303 | -0.01(-0.10%) |
Apr 18, 2013 | 11.19 | 11.21 | 11.18 | 11.19 | 115,255 | +0.01(+0.10%) |
Apr 17, 2013 | 11.23 | 11.23 | 11.15 | 11.17 | 53,991 | +0.01(+0.10%) |
Apr 16, 2013 | 11.20 | 11.20 | 11.14 | 11.16 | 152,788 | +0.03(+0.25%) |
Apr 15, 2013 | 11.18 | 11.18 | 11.12 | 11.14 | 121,269 | -0.01(-0.09%) |
Apr 12, 2013 | 11.20 | 11.20 | 11.11 | 11.15 | 59,207 | +0.03(+0.24%) |
Apr 11, 2013 | 11.08 | 11.14 | 11.03 | 11.12 | 264,436 | +0.01(+0.10%) |
Apr 10, 2013 | 11.17 | 11.17 | 11.09 | 11.11 | 42,870 | +0.00(+0.00%) |
Apr 09, 2013 | 11.17 | 11.17 | 11.08 | 11.11 | 59,791 | +0.00(+0.00%) |
Apr 08, 2013 | 11.12 | 11.17 | 11.09 | 11.11 | 93,073 | -0.01(-0.05%) |
Apr 05, 2013 | 11.11 | 11.13 | 11.09 | 11.11 | 36,658 | -0.01(-0.05%) |
Apr 04, 2013 | 11.16 | 11.16 | 11.11 | 11.12 | 39,736 | +0.01(+0.05%) |
Apr 03, 2013 | 11.20 | 11.20 | 11.10 | 11.11 | 57,856 | -0.02(-0.15%) |
Apr 02, 2013 | 11.23 | 11.23 | 11.08 | 11.13 | 92,138 | +0.00(+0.00%) |
Apr 01, 2013 | 11.22 | 11.52 | 11.08 | 11.13 | 110,870 | +0.03(+0.24%) |
Mar 28, 2013 | 11.09 | 11.12 | 11.09 | 11.10 | 265,467 | +0.02(+0.16%) |
Mar 27, 2013 | 11.08 | 11.09 | 11.06 | 11.09 | 159,231 | +0.01(+0.10%) |
Mar 26, 2013 | 11.04 | 11.10 | 11.04 | 11.08 | 115,101 | -0.01(-0.05%) |
Mar 25, 2013 | 11.10 | 11.10 | 11.06 | 11.08 | 93,568 | +0.00(+0.00%) |
Mar 22, 2013 | 11.15 | 11.31 | 11.07 | 11.08 | 135,417 | +0.01(+0.05%) |
Mar 21, 2013 | 11.07 | 11.08 | 11.04 | 11.08 | 457,891 | -0.01(-0.10%) |
Mar 20, 2013 | 11.11 | 11.11 | 11.08 | 11.09 | 172,873 | -0.01(-0.05%) |
Mar 19, 2013 | 11.21 | 11.60 | 11.06 | 11.09 | 346,248 | +0.01(+0.05%) |
Mar 18, 2013 | 11.08 | 11.09 | 11.07 | 11.09 | 150,038 | +0.01(+0.10%) |
Mar 15, 2013 | 11.15 | 11.15 | 11.05 | 11.08 | 69,187 | +0.01(+0.10%) |
Mar 14, 2013 | 11.12 | 11.12 | 11.05 | 11.07 | 398,427 | +0.02(+0.15%) |
Mar 13, 2013 | 11.14 | 11.14 | 11.03 | 11.05 | 174,819 | +0.02(+0.15%) |
Mar 12, 2013 | 11.05 | 11.05 | 11.02 | 11.03 | 116,113 | +0.01(+0.10%) |
Mar 11, 2013 | 11.08 | 11.08 | 11.02 | 11.02 | 35,984 | -0.04(-0.35%) |
Mar 08, 2013 | 11.15 | 11.17 | 11.02 | 11.06 | 151,168 | +0.02(+0.15%) |
Mar 07, 2013 | 11.16 | 11.16 | 11.02 | 11.04 | 131,610 | -0.04(-0.34%) |
Mar 06, 2013 | 11.07 | 11.08 | 11.04 | 11.08 | 143,837 | +0.03(+0.29%) |
Mar 05, 2013 | 11.14 | 11.14 | 11.03 | 11.05 | 336,314 | +0.02(+0.16%) |
Mar 04, 2013 | 11.03 | 11.03 | 11.01 | 11.03 | 72,326 | +0.02(+0.19%) |