Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.34 | 11.44 | 11.34 | 11.37 | 42,717 | -0.02(-0.15%) |
May 30, 2013 | 11.30 | 11.40 | 11.26 | 11.38 | 47,535 | +0.15(+1.35%) |
May 29, 2013 | 11.30 | 11.35 | 11.23 | 11.23 | 46,015 | -0.08(-0.75%) |
May 28, 2013 | 11.19 | 11.40 | 11.10 | 11.32 | 76,035 | +0.21(+1.90%) |
May 24, 2013 | 11.15 | 11.16 | 11.02 | 11.11 | 0 | -0.08(-0.76%) |
May 23, 2013 | 10.94 | 11.19 | 10.94 | 11.19 | 0 | +0.19(+1.77%) |
May 22, 2013 | 10.96 | 11.12 | 10.91 | 11.00 | 0 | +0.01(+0.08%) |
May 21, 2013 | 10.98 | 11.08 | 10.90 | 10.99 | 0 | -0.08(-0.76%) |
May 20, 2013 | 10.85 | 11.16 | 10.63 | 11.07 | 0 | +0.10(+0.92%) |
May 17, 2013 | 11.07 | 11.28 | 10.83 | 10.97 | 0 | -0.09(-0.84%) |
May 16, 2013 | 10.81 | 11.11 | 10.80 | 11.06 | 146,415 | +0.24(+2.26%) |
May 15, 2013 | 10.95 | 10.99 | 10.79 | 10.82 | 0 | -0.01(-0.08%) |
May 13, 2013 | 10.92 | 10.92 | 10.57 | 10.83 | 0 | -0.27(-2.44%) |
May 10, 2013 | 10.80 | 11.11 | 10.73 | 11.10 | 0 | +0.30(+2.74%) |
May 09, 2013 | 10.76 | 10.93 | 10.73 | 10.80 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.80 | 10.98 | 10.74 | 10.80 | 0 | +0.00(+0.00%) |
May 07, 2013 | 10.72 | 10.84 | 10.64 | 10.80 | 0 | +0.08(+0.79%) |
May 06, 2013 | 10.69 | 10.73 | 10.23 | 10.72 | 0 | -0.01(-0.08%) |
May 03, 2013 | 10.94 | 10.95 | 10.50 | 10.73 | 0 | +0.19(+1.84%) |
May 02, 2013 | 11.02 | 11.02 | 10.18 | 10.53 | 0 | -0.93(-8.11%) |
May 01, 2013 | 11.39 | 11.56 | 11.33 | 11.46 | 0 | +0.06(+0.52%) |
Apr 30, 2013 | 11.44 | 11.44 | 11.23 | 11.40 | 0 | -0.10(-0.88%) |
Apr 29, 2013 | 10.84 | 11.61 | 10.84 | 11.50 | 38,366 | +0.67(+6.17%) |
Apr 26, 2013 | 10.78 | 10.93 | 10.78 | 10.84 | 13,524 | +0.05(+0.47%) |
Apr 25, 2013 | 10.81 | 10.91 | 10.74 | 10.78 | 4,737 | +0.03(+0.31%) |
Apr 24, 2013 | 10.97 | 10.97 | 10.68 | 10.75 | 22,505 | -0.19(-1.77%) |
Apr 23, 2013 | 10.93 | 10.95 | 10.80 | 10.94 | 33,739 | +0.15(+1.40%) |
Apr 22, 2013 | 10.93 | 10.94 | 10.59 | 10.79 | 11,291 | -0.16(-1.46%) |
Apr 19, 2013 | 10.78 | 10.95 | 10.41 | 10.95 | 23,765 | +0.18(+1.64%) |
Apr 18, 2013 | 10.60 | 10.84 | 10.58 | 10.78 | 34,865 | +0.23(+2.16%) |
Apr 17, 2013 | 10.81 | 10.93 | 10.50 | 10.55 | 24,102 | -0.31(-2.87%) |
Apr 16, 2013 | 10.58 | 11.00 | 10.58 | 10.86 | 47,331 | +0.40(+3.78%) |
Apr 15, 2013 | 11.02 | 11.11 | 10.46 | 10.46 | 47,750 | -0.61(-5.48%) |
Apr 12, 2013 | 11.06 | 11.12 | 10.97 | 11.07 | 13,418 | +0.04(+0.38%) |
Apr 11, 2013 | 10.89 | 11.08 | 10.89 | 11.03 | 15,343 | +0.08(+0.69%) |
Apr 10, 2013 | 10.46 | 11.00 | 10.46 | 10.95 | 38,785 | +0.49(+4.67%) |
Apr 09, 2013 | 10.53 | 10.79 | 10.46 | 10.46 | 24,107 | +0.02(+0.16%) |
Apr 08, 2013 | 10.24 | 10.45 | 10.14 | 10.45 | 35,216 | +0.29(+2.82%) |
Apr 05, 2013 | 9.959 | 10.24 | 9.959 | 10.16 | 17,896 | -0.02(-0.17%) |
Apr 04, 2013 | 9.824 | 10.32 | 9.765 | 10.18 | 54,586 | +0.36(+3.69%) |
Apr 03, 2013 | 9.858 | 10.08 | 9.782 | 9.816 | 26,782 | +0.01(+0.09%) |
Apr 02, 2013 | 9.689 | 9.875 | 9.605 | 9.807 | 19,982 | +0.20(+2.11%) |
Apr 01, 2013 | 9.630 | 9.647 | 9.361 | 9.605 | 25,197 | -0.01(-0.09%) |
Mar 28, 2013 | 9.521 | 9.689 | 9.479 | 9.614 | 17,230 | +0.14(+1.51%) |
Mar 27, 2013 | 9.462 | 9.521 | 9.462 | 9.470 | 14,026 | +0.01(+0.09%) |
Mar 26, 2013 | 9.453 | 9.487 | 9.319 | 9.462 | 17,585 | +0.08(+0.90%) |
Mar 25, 2013 | 9.293 | 9.394 | 9.226 | 9.378 | 11,720 | +0.18(+1.92%) |
Mar 22, 2013 | 9.260 | 9.319 | 9.091 | 9.201 | 65,209 | -0.05(-0.55%) |
Mar 21, 2013 | 9.546 | 9.571 | 9.184 | 9.251 | 65,454 | -0.39(-4.02%) |
Mar 20, 2013 | 9.630 | 9.698 | 9.480 | 9.639 | 85,953 | +0.08(+0.88%) |
Mar 19, 2013 | 9.782 | 9.807 | 9.533 | 9.555 | 60,486 | -0.18(-1.82%) |
Mar 18, 2013 | 9.942 | 9.942 | 9.639 | 9.731 | 79,585 | -0.42(-4.15%) |
Mar 15, 2013 | 10.82 | 10.95 | 9.934 | 10.15 | 69,687 | -0.01(-0.08%) |
Mar 14, 2013 | 9.496 | 10.27 | 9.496 | 10.16 | 58,500 | +0.87(+9.34%) |
Mar 13, 2013 | 8.990 | 9.293 | 8.990 | 9.293 | 2,491 | +0.12(+1.29%) |
Mar 12, 2013 | 9.057 | 9.234 | 9.057 | 9.175 | 4,900 | +0.08(+0.83%) |
Mar 11, 2013 | 9.403 | 9.420 | 8.990 | 9.100 | 17,722 | -0.35(-3.66%) |
Mar 08, 2013 | 9.218 | 9.487 | 9.218 | 9.445 | 15,345 | +0.32(+3.51%) |
Mar 07, 2013 | 9.057 | 9.150 | 8.998 | 9.125 | 4,129 | +0.09(+1.03%) |
Mar 06, 2013 | 9.066 | 9.293 | 9.007 | 9.032 | 4,974 | -0.03(-0.37%) |
Mar 05, 2013 | 9.041 | 9.184 | 8.965 | 9.066 | 11,334 | +0.01(+0.09%) |
Mar 04, 2013 | 9.074 | 9.116 | 9.015 | 9.057 | 2,487 | -0.07(-0.74%) |