Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.33 | 11.33 | 10.88 | 10.92 | 69,099 | -0.51(-4.46%) |
May 30, 2013 | 11.28 | 11.45 | 11.20 | 11.43 | 20,251 | +0.15(+1.36%) |
May 29, 2013 | 11.54 | 11.54 | 11.18 | 11.28 | 16,435 | -0.36(-3.07%) |
May 28, 2013 | 11.45 | 11.64 | 11.45 | 11.63 | 43,369 | +0.34(+3.01%) |
May 24, 2013 | 11.49 | 11.49 | 11.17 | 11.29 | 90,918 | -0.26(-2.21%) |
May 23, 2013 | 11.65 | 11.71 | 11.52 | 11.55 | 54,809 | -0.20(-1.73%) |
May 22, 2013 | 11.77 | 11.87 | 11.64 | 11.75 | 41,475 | -0.04(-0.36%) |
May 21, 2013 | 11.57 | 11.83 | 11.57 | 11.80 | 66,388 | +0.19(+1.61%) |
May 20, 2013 | 11.87 | 11.90 | 11.49 | 11.61 | 90,222 | -0.32(-2.71%) |
May 17, 2013 | 11.86 | 11.96 | 11.80 | 11.93 | 102,059 | +0.09(+0.72%) |
May 16, 2013 | 11.83 | 11.87 | 11.77 | 11.85 | 26,709 | -0.04(-0.36%) |
May 15, 2013 | 11.69 | 11.89 | 11.68 | 11.89 | 70,433 | +0.27(+2.34%) |
May 13, 2013 | 11.47 | 11.65 | 11.44 | 11.62 | 31,445 | +0.13(+1.11%) |
May 10, 2013 | 11.57 | 11.63 | 11.46 | 11.49 | 38,091 | -0.03(-0.22%) |
May 09, 2013 | 11.50 | 11.63 | 11.46 | 11.52 | 40,614 | -0.01(-0.07%) |
May 08, 2013 | 11.46 | 11.53 | 11.44 | 11.52 | 34,657 | +0.04(+0.37%) |
May 07, 2013 | 11.18 | 11.56 | 11.18 | 11.48 | 59,357 | +0.35(+3.13%) |
May 06, 2013 | 11.05 | 11.23 | 11.05 | 11.13 | 43,782 | +0.07(+0.61%) |
May 03, 2013 | 11.09 | 11.11 | 10.96 | 11.07 | 95,892 | +0.10(+0.93%) |
May 02, 2013 | 10.83 | 10.99 | 10.75 | 10.96 | 69,641 | +0.16(+1.50%) |
May 01, 2013 | 10.90 | 10.90 | 10.73 | 10.80 | 89,487 | -0.11(-1.01%) |
Apr 30, 2013 | 10.76 | 10.91 | 10.76 | 10.91 | 77,895 | +0.13(+1.18%) |
Apr 29, 2013 | 10.65 | 10.86 | 10.63 | 10.78 | 47,170 | -0.01(-0.08%) |
Apr 26, 2013 | 10.78 | 10.84 | 10.72 | 10.79 | 94,944 | -0.05(-0.47%) |
Apr 25, 2013 | 10.71 | 10.89 | 10.68 | 10.84 | 85,922 | +0.20(+1.84%) |
Apr 24, 2013 | 10.64 | 10.67 | 10.49 | 10.65 | 71,045 | +0.06(+0.56%) |
Apr 23, 2013 | 10.35 | 10.61 | 10.30 | 10.59 | 66,295 | +0.31(+2.97%) |
Apr 22, 2013 | 10.31 | 10.34 | 10.25 | 10.28 | 76,059 | +0.03(+0.25%) |
Apr 19, 2013 | 10.24 | 10.31 | 10.13 | 10.26 | 76,684 | +0.03(+0.25%) |
Apr 18, 2013 | 10.24 | 10.32 | 10.12 | 10.23 | 102,453 | +0.03(+0.25%) |
Apr 17, 2013 | 10.62 | 10.63 | 10.19 | 10.21 | 107,661 | -0.45(-4.23%) |
Apr 16, 2013 | 10.56 | 10.74 | 10.49 | 10.66 | 113,315 | +0.14(+1.37%) |
Apr 15, 2013 | 10.69 | 10.74 | 10.45 | 10.51 | 157,362 | -0.14(-1.28%) |
Apr 12, 2013 | 10.75 | 10.75 | 10.45 | 10.65 | 106,060 | +0.25(+2.45%) |
Apr 11, 2013 | 10.43 | 10.47 | 10.35 | 10.39 | 59,728 | -0.04(-0.41%) |
Apr 10, 2013 | 10.56 | 10.56 | 10.40 | 10.44 | 50,005 | -0.08(-0.73%) |
Apr 09, 2013 | 10.48 | 10.59 | 10.44 | 10.51 | 115,939 | +0.07(+0.65%) |
Apr 08, 2013 | 10.16 | 10.46 | 10.08 | 10.44 | 85,910 | +0.34(+3.36%) |
Apr 05, 2013 | 9.892 | 10.16 | 9.884 | 10.10 | 107,051 | +0.06(+0.59%) |
Apr 04, 2013 | 10.10 | 10.10 | 9.986 | 10.05 | 84,474 | -0.07(-0.67%) |
Apr 03, 2013 | 10.19 | 10.24 | 10.10 | 10.11 | 86,064 | -0.07(-0.67%) |
Apr 02, 2013 | 10.27 | 10.33 | 10.12 | 10.18 | 103,826 | +0.00(+0.00%) |
Apr 01, 2013 | 10.63 | 10.63 | 10.16 | 10.18 | 71,424 | -0.43(-4.08%) |
Mar 28, 2013 | 10.28 | 10.63 | 10.28 | 10.61 | 176,159 | +0.36(+3.48%) |
Mar 27, 2013 | 10.41 | 10.41 | 10.20 | 10.26 | 62,403 | -0.20(-1.95%) |
Mar 26, 2013 | 10.62 | 10.62 | 10.34 | 10.46 | 67,690 | -0.08(-0.73%) |
Mar 25, 2013 | 10.57 | 10.61 | 10.45 | 10.54 | 154,725 | +0.00(+0.00%) |
Mar 22, 2013 | 10.44 | 10.58 | 10.38 | 10.54 | 145,099 | +0.14(+1.39%) |
Mar 21, 2013 | 10.16 | 10.44 | 10.16 | 10.39 | 64,195 | +0.17(+1.66%) |
Mar 20, 2013 | 10.42 | 10.42 | 10.21 | 10.22 | 73,624 | -0.18(-1.72%) |
Mar 19, 2013 | 10.39 | 10.44 | 10.29 | 10.40 | 57,171 | +0.04(+0.41%) |
Mar 18, 2013 | 10.16 | 10.38 | 10.13 | 10.36 | 49,574 | +0.19(+1.84%) |
Mar 15, 2013 | 10.27 | 10.28 | 10.16 | 10.17 | 136,991 | -0.08(-0.83%) |
Mar 14, 2013 | 10.28 | 10.31 | 10.16 | 10.26 | 62,447 | +0.01(+0.08%) |
Mar 13, 2013 | 10.22 | 10.30 | 10.16 | 10.25 | 120,446 | +0.03(+0.25%) |
Mar 12, 2013 | 10.26 | 10.27 | 10.14 | 10.22 | 175,781 | -0.09(-0.82%) |
Mar 11, 2013 | 10.38 | 10.41 | 10.27 | 10.31 | 35,301 | -0.06(-0.57%) |
Mar 08, 2013 | 10.44 | 10.44 | 10.36 | 10.37 | 53,711 | +0.03(+0.25%) |
Mar 07, 2013 | 10.22 | 10.41 | 10.20 | 10.34 | 302,224 | +0.10(+1.00%) |
Mar 06, 2013 | 10.21 | 10.28 | 10.06 | 10.24 | 91,080 | +0.09(+0.84%) |
Mar 05, 2013 | 10.34 | 10.34 | 10.14 | 10.16 | 66,752 | -0.16(-1.57%) |
Mar 04, 2013 | 10.39 | 10.39 | 10.21 | 10.32 | 83,192 | -0.12(-1.14%) |