Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.92 | 10.94 | 10.86 | 10.86 | 35,261 | -0.20(-1.82%) |
May 30, 2013 | 11.05 | 11.11 | 11.05 | 11.07 | 7,067 | +0.05(+0.47%) |
May 29, 2013 | 11.03 | 11.07 | 10.99 | 11.01 | 45,979 | -0.05(-0.47%) |
May 28, 2013 | 11.15 | 11.17 | 11.04 | 11.07 | 58,285 | +0.03(+0.27%) |
May 24, 2013 | 11.01 | 11.04 | 10.97 | 11.04 | 40,952 | +0.00(+0.00%) |
May 23, 2013 | 10.93 | 11.04 | 10.91 | 11.04 | 38,686 | +0.03(+0.27%) |
May 22, 2013 | 11.14 | 11.20 | 10.98 | 11.01 | 29,584 | -0.08(-0.75%) |
May 21, 2013 | 11.03 | 11.10 | 11.02 | 11.09 | 27,434 | +0.03(+0.26%) |
May 20, 2013 | 11.04 | 11.08 | 11.03 | 11.06 | 17,270 | +0.03(+0.23%) |
May 17, 2013 | 11.01 | 11.05 | 10.98 | 11.04 | 64,267 | +0.00(+0.00%) |
May 16, 2013 | 11.09 | 11.10 | 11.02 | 11.04 | 78,229 | -0.05(-0.47%) |
May 15, 2013 | 11.02 | 11.10 | 11.02 | 11.09 | 69,568 | -0.06(-0.54%) |
May 13, 2013 | 11.09 | 11.16 | 11.09 | 11.15 | 103,147 | -0.03(-0.27%) |
May 10, 2013 | 11.14 | 11.18 | 11.10 | 11.18 | 89,673 | +0.01(+0.07%) |
May 09, 2013 | 11.22 | 11.25 | 11.14 | 11.17 | 78,350 | -0.13(-1.11%) |
May 08, 2013 | 11.28 | 11.31 | 11.26 | 11.30 | 107,923 | +0.14(+1.26%) |
May 07, 2013 | 11.19 | 11.19 | 11.11 | 11.16 | 109,078 | +0.06(+0.54%) |
May 06, 2013 | 11.08 | 11.10 | 11.05 | 11.10 | 281,118 | +0.01(+0.07%) |
May 03, 2013 | 10.99 | 11.09 | 10.89 | 11.09 | 195,495 | +0.19(+1.78%) |
May 02, 2013 | 10.84 | 10.92 | 10.84 | 10.89 | 195,126 | +0.02(+0.21%) |
May 01, 2013 | 10.95 | 10.97 | 10.86 | 10.87 | 140,090 | -0.07(-0.68%) |
Apr 30, 2013 | 10.86 | 10.95 | 10.84 | 10.95 | 81,477 | +0.05(+0.48%) |
Apr 29, 2013 | 10.81 | 10.92 | 10.81 | 10.89 | 232,152 | +0.17(+1.60%) |
Apr 26, 2013 | 10.72 | 10.72 | 10.68 | 10.72 | 58,669 | -0.03(-0.30%) |
Apr 25, 2013 | 10.82 | 10.83 | 10.76 | 10.76 | 24,011 | -0.03(-0.25%) |
Apr 24, 2013 | 10.72 | 10.81 | 10.72 | 10.78 | 16,242 | +0.03(+0.28%) |
Apr 23, 2013 | 10.70 | 10.78 | 10.69 | 10.75 | 382,731 | +0.11(+1.05%) |
Apr 22, 2013 | 10.59 | 10.66 | 10.55 | 10.64 | 90,827 | +0.13(+1.28%) |
Apr 19, 2013 | 10.51 | 10.54 | 10.46 | 10.51 | 77,149 | +0.11(+1.08%) |
Apr 18, 2013 | 10.42 | 10.45 | 10.34 | 10.39 | 103,636 | -0.01(-0.07%) |
Apr 17, 2013 | 10.59 | 10.59 | 10.36 | 10.40 | 64,664 | -0.32(-3.00%) |
Apr 16, 2013 | 10.69 | 10.72 | 10.63 | 10.72 | 25,231 | +0.19(+1.77%) |
Apr 15, 2013 | 10.67 | 10.69 | 10.54 | 10.54 | 28,561 | -0.28(-2.56%) |
Apr 12, 2013 | 10.75 | 10.83 | 10.74 | 10.81 | 88,854 | -0.01(-0.14%) |
Apr 11, 2013 | 10.83 | 10.89 | 10.80 | 10.83 | 47,446 | +0.04(+0.35%) |
Apr 10, 2013 | 10.66 | 10.81 | 10.66 | 10.79 | 49,642 | +0.22(+2.12%) |
Apr 09, 2013 | 10.51 | 10.62 | 10.51 | 10.57 | 313,069 | +0.05(+0.50%) |
Apr 08, 2013 | 10.49 | 10.52 | 10.48 | 10.51 | 49,134 | +0.07(+0.64%) |
Apr 05, 2013 | 10.39 | 10.46 | 10.38 | 10.45 | 106,945 | -0.17(-1.62%) |
Apr 04, 2013 | 10.57 | 10.62 | 10.49 | 10.62 | 61,806 | +0.07(+0.65%) |
Apr 03, 2013 | 10.62 | 10.66 | 10.53 | 10.55 | 69,005 | -0.03(-0.30%) |
Apr 02, 2013 | 10.60 | 10.70 | 10.58 | 10.58 | 48,882 | +0.05(+0.50%) |
Apr 01, 2013 | 10.58 | 10.62 | 10.53 | 10.53 | 90,889 | -0.07(-0.64%) |
Mar 28, 2013 | 10.56 | 10.61 | 10.54 | 10.60 | 211,134 | +0.12(+1.13%) |
Mar 27, 2013 | 10.42 | 10.50 | 10.39 | 10.48 | 42,955 | -0.13(-1.26%) |
Mar 26, 2013 | 10.57 | 10.61 | 10.54 | 10.61 | 96,835 | +0.04(+0.35%) |
Mar 25, 2013 | 10.73 | 10.77 | 10.54 | 10.57 | 217,358 | -0.20(-1.86%) |
Mar 22, 2013 | 10.70 | 10.78 | 10.69 | 10.77 | 71,382 | +0.13(+1.26%) |
Mar 21, 2013 | 10.64 | 10.72 | 10.62 | 10.64 | 304,695 | -0.13(-1.25%) |
Mar 20, 2013 | 10.77 | 10.79 | 10.72 | 10.78 | 181,051 | +0.10(+0.91%) |
Mar 19, 2013 | 10.81 | 10.81 | 10.60 | 10.68 | 52,582 | -0.07(-0.69%) |
Mar 18, 2013 | 10.70 | 10.84 | 10.70 | 10.75 | 46,634 | -0.16(-1.51%) |
Mar 15, 2013 | 10.95 | 10.95 | 10.89 | 10.92 | 35,707 | +0.03(+0.27%) |
Mar 14, 2013 | 10.84 | 10.91 | 10.83 | 10.89 | 71,400 | +0.06(+0.55%) |
Mar 13, 2013 | 10.81 | 10.85 | 10.75 | 10.83 | 192,120 | -0.01(-0.07%) |
Mar 12, 2013 | 10.89 | 10.92 | 10.81 | 10.84 | 69,905 | -0.06(-0.55%) |
Mar 11, 2013 | 10.85 | 10.90 | 10.83 | 10.89 | 42,220 | +0.00(+0.00%) |
Mar 08, 2013 | 10.83 | 10.89 | 10.78 | 10.89 | 42,904 | +0.02(+0.21%) |
Mar 07, 2013 | 10.81 | 10.89 | 10.81 | 10.87 | 17,863 | +0.13(+1.18%) |
Mar 06, 2013 | 10.74 | 10.76 | 10.68 | 10.75 | 202,454 | +0.01(+0.14%) |
Mar 05, 2013 | 10.70 | 10.75 | 10.70 | 10.73 | 167,019 | +0.11(+1.07%) |
Mar 04, 2013 | 10.53 | 10.63 | 10.49 | 10.62 | 254,567 | +0.04(+0.41%) |