Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.85 | 10.95 | 10.77 | 10.88 | 56,854 | -0.07(-0.64%) |
May 30, 2013 | 10.88 | 10.95 | 10.87 | 10.95 | 57,369 | +0.07(+0.64%) |
May 29, 2013 | 10.94 | 11.00 | 10.83 | 10.88 | 124,831 | -0.12(-1.09%) |
May 28, 2013 | 10.87 | 11.08 | 10.81 | 11.00 | 52,923 | +0.29(+2.71%) |
May 24, 2013 | 10.64 | 10.75 | 10.54 | 10.71 | 0 | +0.04(+0.37%) |
May 23, 2013 | 10.63 | 10.76 | 10.59 | 10.67 | 0 | -0.02(-0.19%) |
May 22, 2013 | 11.02 | 11.07 | 10.63 | 10.69 | 0 | -0.27(-2.46%) |
May 21, 2013 | 10.66 | 11.14 | 10.61 | 10.96 | 0 | +0.28(+2.62%) |
May 20, 2013 | 10.62 | 10.72 | 10.60 | 10.68 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.73 | 10.73 | 10.57 | 10.68 | 0 | +0.00(+0.00%) |
May 16, 2013 | 10.58 | 10.73 | 10.52 | 10.68 | 30,243 | +0.04(+0.38%) |
May 15, 2013 | 10.56 | 10.66 | 10.51 | 10.64 | 0 | +0.19(+1.82%) |
May 13, 2013 | 10.47 | 10.47 | 10.33 | 10.45 | 0 | +0.00(+0.00%) |
May 10, 2013 | 10.43 | 10.50 | 10.32 | 10.45 | 0 | +0.06(+0.58%) |
May 09, 2013 | 10.41 | 10.44 | 10.27 | 10.39 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.30 | 10.45 | 10.28 | 10.39 | 0 | +0.05(+0.48%) |
May 07, 2013 | 10.25 | 10.37 | 10.13 | 10.34 | 0 | +0.13(+1.27%) |
May 06, 2013 | 10.06 | 10.24 | 10.04 | 10.21 | 0 | +0.06(+0.59%) |
May 03, 2013 | 10.23 | 10.21 | 10.10 | 10.15 | 0 | +0.05(+0.50%) |
May 02, 2013 | 10.13 | 10.19 | 10.05 | 10.10 | 0 | -0.01(-0.10%) |
May 01, 2013 | 10.12 | 10.15 | 10.06 | 10.11 | 0 | -0.02(-0.20%) |
Apr 30, 2013 | 10.07 | 10.13 | 10.03 | 10.13 | 0 | +0.02(+0.20%) |
Apr 29, 2013 | 10.17 | 10.17 | 10.09 | 10.11 | 50,723 | +0.01(+0.10%) |
Apr 26, 2013 | 10.04 | 10.11 | 10.05 | 10.10 | 94,036 | -0.01(-0.10%) |
Apr 25, 2013 | 10.15 | 10.25 | 10.09 | 10.11 | 72,538 | -0.06(-0.59%) |
Apr 24, 2013 | 9.910 | 10.22 | 9.865 | 10.17 | 146,780 | +0.25(+2.52%) |
Apr 23, 2013 | 9.770 | 9.950 | 9.680 | 9.920 | 582,834 | +0.24(+2.48%) |
Apr 22, 2013 | 9.680 | 9.730 | 9.515 | 9.680 | 81,632 | +0.02(+0.21%) |
Apr 19, 2013 | 9.580 | 9.870 | 9.570 | 9.660 | 114,220 | +0.07(+0.73%) |
Apr 18, 2013 | 9.780 | 9.810 | 9.570 | 9.590 | 229,307 | -0.14(-1.44%) |
Apr 17, 2013 | 9.890 | 10.12 | 9.680 | 9.730 | 305,486 | -0.21(-2.11%) |
Apr 16, 2013 | 9.940 | 10.16 | 9.840 | 9.940 | 181,126 | +0.00(+0.00%) |
Apr 15, 2013 | 10.23 | 10.40 | 9.900 | 9.940 | 162,028 | -0.32(-3.12%) |
Apr 12, 2013 | 10.23 | 10.31 | 10.18 | 10.26 | 72,387 | +0.00(+0.00%) |
Apr 11, 2013 | 10.14 | 10.27 | 10.12 | 10.26 | 149,279 | +0.13(+1.28%) |
Apr 10, 2013 | 10.11 | 10.20 | 10.02 | 10.13 | 139,841 | +0.08(+0.80%) |
Apr 09, 2013 | 10.58 | 10.70 | 10.01 | 10.05 | 225,267 | -0.55(-5.19%) |
Apr 08, 2013 | 10.89 | 10.89 | 10.51 | 10.60 | 98,982 | -0.25(-2.30%) |
Apr 05, 2013 | 10.67 | 10.88 | 10.67 | 10.85 | 110,993 | -0.03(-0.28%) |
Apr 04, 2013 | 11.11 | 11.16 | 10.73 | 10.88 | 112,216 | -0.22(-1.98%) |
Apr 03, 2013 | 11.29 | 11.29 | 11.06 | 11.10 | 88,794 | -0.20(-1.77%) |
Apr 02, 2013 | 11.40 | 11.40 | 11.30 | 11.30 | 83,981 | -0.06(-0.53%) |
Apr 01, 2013 | 11.38 | 11.43 | 11.15 | 11.36 | 112,176 | -0.07(-0.61%) |
Mar 28, 2013 | 11.41 | 11.45 | 11.32 | 11.43 | 86,959 | +0.05(+0.44%) |
Mar 27, 2013 | 11.28 | 11.44 | 11.20 | 11.38 | 43,035 | +0.05(+0.44%) |
Mar 26, 2013 | 11.47 | 11.47 | 11.24 | 11.33 | 38,363 | -0.06(-0.53%) |
Mar 25, 2013 | 11.34 | 11.49 | 11.30 | 11.39 | 74,792 | +0.05(+0.44%) |
Mar 22, 2013 | 11.32 | 11.34 | 11.23 | 11.34 | 95,212 | +0.07(+0.62%) |
Mar 21, 2013 | 11.22 | 11.38 | 11.20 | 11.27 | 54,402 | -0.06(-0.53%) |
Mar 20, 2013 | 11.33 | 11.39 | 11.23 | 11.33 | 97,969 | +0.03(+0.27%) |
Mar 19, 2013 | 11.33 | 11.34 | 11.20 | 11.30 | 88,114 | +0.02(+0.18%) |
Mar 18, 2013 | 11.16 | 11.35 | 11.13 | 11.28 | 137,879 | +0.06(+0.53%) |
Mar 15, 2013 | 11.26 | 11.30 | 11.14 | 11.22 | 193,760 | -0.03(-0.27%) |
Mar 14, 2013 | 11.32 | 11.45 | 11.22 | 11.25 | 124,351 | -0.08(-0.71%) |
Mar 13, 2013 | 10.98 | 11.45 | 10.94 | 11.33 | 216,828 | +0.56(+5.20%) |
Mar 12, 2013 | 10.65 | 10.93 | 10.65 | 10.77 | 224,510 | +0.12(+1.13%) |
Mar 11, 2013 | 10.85 | 10.85 | 10.50 | 10.65 | 316,279 | -0.34(-3.09%) |
Mar 08, 2013 | 11.50 | 11.50 | 10.59 | 10.99 | 506,888 | -1.59(-12.64%) |
Mar 07, 2013 | 12.48 | 12.58 | 12.45 | 12.58 | 47,546 | +0.07(+0.56%) |
Mar 06, 2013 | 12.55 | 12.55 | 12.31 | 12.51 | 89,171 | -0.02(-0.16%) |
Mar 05, 2013 | 12.50 | 12.56 | 12.22 | 12.53 | 270,698 | -0.02(-0.16%) |
Mar 04, 2013 | 12.51 | 12.62 | 12.41 | 12.55 | 79,944 | +0.03(+0.24%) |