Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.42 | 11.54 | 10.77 | 10.78 | 377,024 | -0.81(-7.02%) |
May 30, 2013 | 11.52 | 11.68 | 11.32 | 11.59 | 190,366 | +0.27(+2.39%) |
May 29, 2013 | 11.72 | 11.72 | 11.17 | 11.32 | 317,991 | -0.56(-4.70%) |
May 28, 2013 | 11.88 | 12.17 | 11.73 | 11.88 | 481,901 | +0.42(+3.70%) |
May 24, 2013 | 11.42 | 11.58 | 11.24 | 11.45 | 164,990 | -0.21(-1.83%) |
May 23, 2013 | 11.40 | 11.76 | 11.00 | 11.67 | 567,475 | +0.06(+0.51%) |
May 22, 2013 | 11.82 | 12.37 | 11.50 | 11.61 | 535,220 | -0.06(-0.49%) |
May 21, 2013 | 11.40 | 11.69 | 11.27 | 11.67 | 355,900 | +0.45(+4.05%) |
May 20, 2013 | 11.52 | 11.55 | 11.21 | 11.21 | 212,884 | -0.30(-2.61%) |
May 17, 2013 | 11.35 | 11.70 | 11.26 | 11.51 | 183,027 | +0.22(+1.97%) |
May 16, 2013 | 11.64 | 11.64 | 11.29 | 11.29 | 173,213 | -0.42(-3.57%) |
May 15, 2013 | 11.58 | 11.88 | 11.48 | 11.71 | 323,850 | +0.54(+4.81%) |
May 13, 2013 | 10.83 | 11.17 | 10.81 | 11.17 | 316,009 | +0.29(+2.69%) |
May 10, 2013 | 10.59 | 10.88 | 10.59 | 10.88 | 160,390 | +0.37(+3.53%) |
May 09, 2013 | 10.49 | 10.70 | 10.49 | 10.51 | 90,820 | +0.02(+0.15%) |
May 08, 2013 | 10.48 | 10.62 | 10.40 | 10.49 | 105,174 | +0.11(+1.06%) |
May 07, 2013 | 10.47 | 10.47 | 10.27 | 10.38 | 313,279 | +0.02(+0.20%) |
May 06, 2013 | 10.53 | 10.53 | 10.35 | 10.36 | 337,626 | -0.17(-1.63%) |
May 03, 2013 | 10.68 | 10.60 | 10.49 | 10.53 | 278,754 | +0.16(+1.51%) |
May 02, 2013 | 10.32 | 10.43 | 10.16 | 10.38 | 127,514 | +0.34(+3.36%) |
May 01, 2013 | 10.08 | 10.31 | 9.996 | 10.04 | 420,750 | -0.28(-2.72%) |
Apr 30, 2013 | 10.55 | 10.55 | 10.17 | 10.32 | 359,234 | -0.26(-2.50%) |
Apr 29, 2013 | 10.70 | 10.70 | 10.54 | 10.58 | 214,193 | +0.08(+0.73%) |
Apr 26, 2013 | 10.40 | 10.53 | 10.49 | 10.51 | 164,225 | -0.02(-0.16%) |
Apr 25, 2013 | 10.46 | 10.62 | 10.36 | 10.52 | 175,297 | +0.12(+1.20%) |
Apr 24, 2013 | 10.98 | 10.98 | 10.36 | 10.40 | 295,285 | -0.55(-5.01%) |
Apr 23, 2013 | 10.84 | 11.07 | 10.64 | 10.95 | 435,181 | +0.28(+2.58%) |
Apr 22, 2013 | 10.76 | 10.79 | 10.56 | 10.67 | 503,850 | +0.10(+0.92%) |
Apr 19, 2013 | 10.25 | 10.58 | 10.12 | 10.57 | 173,205 | +0.46(+4.50%) |
Apr 18, 2013 | 10.53 | 10.53 | 10.00 | 10.12 | 702,490 | -0.46(-4.35%) |
Apr 17, 2013 | 10.48 | 10.64 | 10.26 | 10.58 | 230,971 | -0.06(-0.60%) |
Apr 16, 2013 | 10.52 | 10.71 | 10.35 | 10.64 | 367,729 | +0.38(+3.73%) |
Apr 15, 2013 | 10.83 | 10.83 | 10.19 | 10.26 | 576,880 | -0.57(-5.24%) |
Apr 12, 2013 | 10.70 | 10.87 | 10.59 | 10.83 | 370,510 | +0.03(+0.27%) |
Apr 11, 2013 | 10.56 | 10.90 | 10.56 | 10.80 | 585,852 | +0.34(+3.25%) |
Apr 10, 2013 | 10.10 | 10.53 | 10.10 | 10.46 | 526,461 | +0.52(+5.28%) |
Apr 09, 2013 | 9.864 | 10.07 | 9.859 | 9.934 | 196,862 | +0.12(+1.22%) |
Apr 08, 2013 | 9.686 | 9.844 | 9.589 | 9.814 | 230,682 | +0.00(+0.01%) |
Apr 05, 2013 | 9.692 | 9.821 | 9.643 | 9.813 | 228,258 | -0.17(-1.70%) |
Apr 04, 2013 | 9.883 | 10.18 | 9.883 | 9.983 | 447,895 | +0.08(+0.80%) |
Apr 03, 2013 | 10.15 | 10.17 | 9.812 | 9.904 | 332,396 | -0.20(-2.03%) |
Apr 02, 2013 | 9.796 | 10.12 | 9.796 | 10.11 | 479,724 | +0.44(+4.51%) |
Apr 01, 2013 | 9.584 | 9.873 | 9.472 | 9.672 | 272,997 | +0.06(+0.67%) |
Mar 28, 2013 | 9.357 | 9.620 | 9.357 | 9.607 | 328,535 | +0.32(+3.42%) |
Mar 27, 2013 | 9.119 | 9.684 | 9.055 | 9.290 | 200,902 | +0.10(+1.07%) |
Mar 26, 2013 | 8.969 | 9.200 | 8.969 | 9.191 | 159,565 | +0.34(+3.88%) |
Mar 25, 2013 | 9.014 | 9.251 | 8.798 | 8.848 | 185,212 | -0.07(-0.77%) |
Mar 22, 2013 | 8.877 | 8.921 | 8.829 | 8.916 | 80,471 | +0.16(+1.87%) |
Mar 21, 2013 | 8.853 | 8.873 | 8.750 | 8.753 | 57,103 | -0.13(-1.47%) |
Mar 20, 2013 | 8.807 | 8.962 | 8.807 | 8.883 | 117,020 | +0.20(+2.34%) |
Mar 19, 2013 | 8.736 | 8.763 | 8.523 | 8.680 | 98,193 | +0.06(+0.68%) |
Mar 18, 2013 | 8.646 | 8.736 | 8.320 | 8.621 | 195,357 | -0.15(-1.73%) |
Mar 15, 2013 | 8.853 | 8.958 | 8.736 | 8.773 | 126,400 | -0.12(-1.32%) |
Mar 14, 2013 | 8.972 | 8.972 | 8.820 | 8.890 | 84,765 | -0.00(-0.05%) |
Mar 13, 2013 | 8.820 | 8.896 | 8.761 | 8.895 | 149,658 | +0.02(+0.20%) |
Mar 12, 2013 | 8.777 | 8.917 | 8.777 | 8.877 | 154,063 | +0.12(+1.33%) |
Mar 11, 2013 | 8.683 | 8.761 | 8.540 | 8.761 | 222,927 | +0.09(+1.03%) |
Mar 08, 2013 | 8.761 | 8.761 | 8.584 | 8.671 | 100,030 | +0.06(+0.71%) |
Mar 07, 2013 | 8.691 | 8.781 | 8.586 | 8.610 | 105,549 | -0.02(-0.20%) |
Mar 06, 2013 | 8.627 | 8.677 | 8.567 | 8.628 | 245,912 | +0.13(+1.53%) |
Mar 05, 2013 | 8.408 | 8.573 | 8.408 | 8.497 | 168,035 | +0.19(+2.25%) |
Mar 04, 2013 | 8.125 | 8.310 | 8.121 | 8.310 | 155,517 | +0.16(+2.02%) |