Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.38 | 12.58 | 12.27 | 12.36 | 158,246 | -0.16(-1.27%) |
May 30, 2013 | 12.39 | 12.64 | 12.39 | 12.52 | 84,650 | +0.12(+0.98%) |
May 29, 2013 | 12.44 | 12.55 | 12.28 | 12.39 | 79,631 | -0.07(-0.60%) |
May 28, 2013 | 12.60 | 12.81 | 12.39 | 12.47 | 110,215 | -0.03(-0.22%) |
May 24, 2013 | 12.31 | 12.54 | 12.14 | 12.50 | 0 | +0.19(+1.52%) |
May 23, 2013 | 12.16 | 12.57 | 12.06 | 12.31 | 0 | +0.10(+0.84%) |
May 22, 2013 | 11.49 | 12.78 | 11.49 | 12.21 | 0 | +0.62(+5.31%) |
May 21, 2013 | 11.34 | 11.62 | 11.30 | 11.59 | 0 | +0.21(+1.89%) |
May 20, 2013 | 11.45 | 11.49 | 11.22 | 11.38 | 0 | -0.14(-1.22%) |
May 17, 2013 | 11.48 | 11.55 | 11.32 | 11.52 | 0 | +0.11(+0.98%) |
May 16, 2013 | 11.53 | 11.53 | 11.34 | 11.41 | 15,443 | -0.13(-1.13%) |
May 15, 2013 | 11.39 | 11.60 | 11.32 | 11.54 | 0 | +0.30(+2.66%) |
May 13, 2013 | 11.69 | 11.69 | 11.08 | 11.24 | 0 | -0.53(-4.52%) |
May 10, 2013 | 11.28 | 11.89 | 11.28 | 11.77 | 0 | +0.53(+4.73%) |
May 09, 2013 | 11.22 | 11.38 | 10.93 | 11.24 | 0 | +0.03(+0.25%) |
May 08, 2013 | 11.24 | 11.24 | 11.12 | 11.21 | 0 | -0.06(-0.50%) |
May 07, 2013 | 10.98 | 11.38 | 10.86 | 11.27 | 0 | +0.34(+3.07%) |
May 06, 2013 | 10.90 | 10.94 | 10.81 | 10.93 | 0 | -0.01(-0.09%) |
May 03, 2013 | 10.85 | 10.97 | 10.76 | 10.94 | 0 | +0.17(+1.56%) |
May 02, 2013 | 10.85 | 10.88 | 10.69 | 10.77 | 0 | -0.01(-0.09%) |
May 01, 2013 | 10.92 | 10.98 | 10.78 | 10.78 | 0 | -0.21(-1.87%) |
Apr 30, 2013 | 11.04 | 11.18 | 10.86 | 10.99 | 0 | -0.07(-0.59%) |
Apr 29, 2013 | 10.92 | 11.14 | 10.83 | 11.05 | 48,644 | +0.20(+1.81%) |
Apr 26, 2013 | 10.94 | 10.95 | 10.70 | 10.85 | 66,250 | -0.08(-0.77%) |
Apr 25, 2013 | 10.64 | 11.01 | 10.64 | 10.94 | 102,275 | +0.42(+3.99%) |
Apr 24, 2013 | 10.26 | 10.61 | 10.26 | 10.52 | 75,026 | +0.33(+3.21%) |
Apr 23, 2013 | 9.950 | 10.21 | 9.950 | 10.19 | 101,551 | +0.38(+3.90%) |
Apr 22, 2013 | 9.894 | 9.912 | 9.642 | 9.810 | 58,079 | +0.02(+0.19%) |
Apr 19, 2013 | 9.268 | 9.838 | 9.231 | 9.791 | 111,331 | +0.49(+5.32%) |
Apr 18, 2013 | 9.334 | 9.408 | 9.194 | 9.296 | 59,554 | +0.00(+0.00%) |
Apr 17, 2013 | 9.324 | 9.492 | 9.231 | 9.296 | 67,571 | -0.07(-0.80%) |
Apr 16, 2013 | 9.492 | 9.511 | 9.296 | 9.371 | 63,277 | -0.09(-0.99%) |
Apr 15, 2013 | 9.632 | 9.716 | 9.362 | 9.464 | 69,091 | -0.19(-1.93%) |
Apr 12, 2013 | 9.623 | 9.698 | 9.474 | 9.651 | 56,538 | +0.01(+0.10%) |
Apr 11, 2013 | 9.688 | 9.698 | 9.457 | 9.642 | 56,006 | -0.03(-0.29%) |
Apr 10, 2013 | 9.511 | 9.819 | 9.455 | 9.670 | 150,807 | +0.20(+2.07%) |
Apr 09, 2013 | 9.866 | 9.866 | 9.324 | 9.474 | 90,615 | -0.41(-4.15%) |
Apr 08, 2013 | 9.744 | 9.978 | 9.642 | 9.884 | 51,261 | +0.13(+1.34%) |
Apr 05, 2013 | 9.623 | 9.800 | 9.614 | 9.754 | 34,217 | -0.01(-0.10%) |
Apr 04, 2013 | 9.576 | 9.791 | 9.530 | 9.763 | 45,903 | +0.17(+1.75%) |
Apr 03, 2013 | 9.698 | 9.800 | 9.558 | 9.595 | 54,427 | -0.07(-0.77%) |
Apr 02, 2013 | 9.278 | 9.847 | 9.278 | 9.670 | 137,537 | +0.47(+5.07%) |
Apr 01, 2013 | 9.502 | 9.511 | 9.082 | 9.203 | 60,780 | -0.35(-3.62%) |
Mar 28, 2013 | 9.576 | 9.604 | 9.452 | 9.548 | 49,668 | -0.02(-0.20%) |
Mar 27, 2013 | 9.380 | 9.595 | 9.362 | 9.567 | 35,868 | +0.08(+0.89%) |
Mar 26, 2013 | 9.968 | 9.968 | 9.399 | 9.483 | 53,521 | -0.50(-5.05%) |
Mar 25, 2013 | 9.875 | 10.01 | 9.670 | 9.987 | 41,190 | +0.11(+1.13%) |
Mar 22, 2013 | 10.26 | 10.30 | 9.838 | 9.875 | 35,935 | -0.38(-3.73%) |
Mar 21, 2013 | 10.09 | 10.37 | 10.03 | 10.26 | 59,075 | -0.04(-0.36%) |
Mar 20, 2013 | 10.10 | 10.31 | 9.968 | 10.29 | 62,527 | +0.21(+2.13%) |
Mar 19, 2013 | 10.02 | 10.10 | 9.940 | 10.08 | 56,321 | +0.10(+1.03%) |
Mar 18, 2013 | 10.03 | 10.09 | 9.903 | 9.978 | 156,497 | -0.13(-1.29%) |
Mar 15, 2013 | 10.03 | 10.27 | 9.987 | 10.11 | 465,260 | +0.02(+0.18%) |
Mar 14, 2013 | 9.679 | 10.09 | 9.660 | 10.09 | 114,469 | +0.39(+4.04%) |
Mar 13, 2013 | 9.530 | 9.698 | 9.464 | 9.698 | 36,766 | +0.21(+2.26%) |
Mar 12, 2013 | 9.399 | 9.520 | 9.343 | 9.483 | 72,643 | +0.09(+0.99%) |
Mar 11, 2013 | 9.558 | 9.693 | 9.334 | 9.390 | 53,427 | -0.17(-1.76%) |
Mar 08, 2013 | 9.651 | 9.679 | 9.455 | 9.558 | 76,139 | -0.01(-0.10%) |
Mar 07, 2013 | 9.483 | 9.800 | 9.483 | 9.567 | 51,209 | +0.08(+0.89%) |
Mar 06, 2013 | 9.716 | 9.716 | 9.390 | 9.483 | 24,799 | -0.19(-1.93%) |
Mar 05, 2013 | 9.483 | 9.726 | 9.464 | 9.670 | 36,901 | +0.21(+2.17%) |
Mar 04, 2013 | 9.586 | 9.698 | 9.343 | 9.464 | 25,256 | -0.08(-0.88%) |