Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.45 | 11.48 | 11.09 | 11.12 | 142,525 | -0.37(-3.22%) |
May 30, 2013 | 11.49 | 11.64 | 11.43 | 11.49 | 94,188 | +0.07(+0.61%) |
May 29, 2013 | 11.24 | 11.47 | 11.16 | 11.42 | 74,113 | +0.15(+1.33%) |
May 28, 2013 | 11.03 | 11.48 | 11.03 | 11.27 | 139,501 | +0.38(+3.49%) |
May 24, 2013 | 10.70 | 10.92 | 10.55 | 10.89 | 0 | +0.14(+1.30%) |
May 23, 2013 | 10.46 | 10.94 | 10.34 | 10.75 | 0 | +0.15(+1.42%) |
May 22, 2013 | 10.88 | 11.00 | 10.49 | 10.60 | 0 | -0.29(-2.66%) |
May 21, 2013 | 10.72 | 10.93 | 10.58 | 10.89 | 0 | +0.21(+1.97%) |
May 20, 2013 | 10.68 | 10.72 | 10.50 | 10.68 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.25 | 10.68 | 10.25 | 10.68 | 0 | +0.42(+4.09%) |
May 16, 2013 | 10.39 | 10.50 | 10.13 | 10.26 | 218,277 | -0.20(-1.91%) |
May 15, 2013 | 11.00 | 11.19 | 10.10 | 10.46 | 0 | +0.41(+4.08%) |
May 13, 2013 | 9.970 | 10.05 | 9.760 | 10.05 | 0 | +0.10(+1.01%) |
May 10, 2013 | 9.700 | 9.950 | 9.620 | 9.950 | 0 | +0.27(+2.79%) |
May 09, 2013 | 9.590 | 9.700 | 9.540 | 9.680 | 0 | +0.05(+0.52%) |
May 08, 2013 | 9.410 | 9.630 | 9.370 | 9.630 | 0 | +0.22(+2.34%) |
May 07, 2013 | 9.500 | 9.500 | 9.290 | 9.410 | 0 | -0.05(-0.53%) |
May 06, 2013 | 9.250 | 9.500 | 9.151 | 9.460 | 0 | +0.21(+2.27%) |
May 03, 2013 | 9.180 | 9.270 | 9.180 | 9.250 | 0 | +0.20(+2.21%) |
May 02, 2013 | 9.030 | 9.320 | 9.020 | 9.050 | 0 | +0.10(+1.12%) |
May 01, 2013 | 9.510 | 9.510 | 8.910 | 8.950 | 180,301 | -0.58(-6.09%) |
Apr 30, 2013 | 9.710 | 9.780 | 9.510 | 9.530 | 0 | -0.15(-1.55%) |
Apr 29, 2013 | 9.700 | 9.845 | 9.610 | 9.680 | 87,026 | +0.05(+0.52%) |
Apr 26, 2013 | 9.820 | 9.820 | 9.620 | 9.630 | 100,231 | -0.20(-2.03%) |
Apr 25, 2013 | 9.730 | 9.940 | 9.710 | 9.830 | 93,690 | +0.15(+1.55%) |
Apr 24, 2013 | 9.900 | 9.910 | 9.630 | 9.680 | 118,307 | -0.22(-2.22%) |
Apr 23, 2013 | 9.960 | 9.980 | 9.780 | 9.900 | 57,534 | +0.04(+0.41%) |
Apr 22, 2013 | 10.09 | 10.09 | 9.510 | 9.860 | 167,272 | -0.23(-2.28%) |
Apr 19, 2013 | 9.850 | 10.15 | 9.800 | 10.09 | 90,647 | +0.26(+2.64%) |
Apr 18, 2013 | 9.910 | 10.04 | 9.770 | 9.830 | 142,939 | -0.03(-0.30%) |
Apr 17, 2013 | 10.32 | 10.39 | 9.810 | 9.860 | 172,121 | -0.60(-5.74%) |
Apr 16, 2013 | 10.33 | 10.50 | 10.26 | 10.46 | 139,343 | +0.18(+1.75%) |
Apr 15, 2013 | 10.46 | 10.50 | 10.16 | 10.28 | 230,119 | -0.22(-2.10%) |
Apr 12, 2013 | 10.43 | 10.55 | 10.36 | 10.50 | 72,029 | +0.00(+0.00%) |
Apr 11, 2013 | 10.36 | 10.63 | 10.28 | 10.50 | 155,896 | +0.15(+1.45%) |
Apr 10, 2013 | 9.900 | 10.38 | 9.900 | 10.35 | 203,175 | +0.46(+4.65%) |
Apr 09, 2013 | 10.22 | 10.44 | 9.800 | 9.890 | 230,781 | -0.33(-3.23%) |
Apr 08, 2013 | 10.21 | 10.32 | 9.980 | 10.22 | 157,526 | +0.05(+0.49%) |
Apr 05, 2013 | 9.610 | 10.26 | 9.600 | 10.17 | 387,435 | +0.39(+3.99%) |
Apr 04, 2013 | 10.10 | 10.10 | 9.600 | 9.780 | 140,716 | -0.30(-2.98%) |
Apr 03, 2013 | 10.30 | 10.30 | 10.01 | 10.08 | 85,157 | -0.18(-1.75%) |
Apr 02, 2013 | 10.29 | 10.52 | 10.16 | 10.26 | 120,022 | +0.04(+0.39%) |
Apr 01, 2013 | 10.73 | 10.81 | 10.05 | 10.22 | 137,730 | -0.49(-4.58%) |
Mar 28, 2013 | 10.75 | 10.75 | 10.45 | 10.71 | 122,804 | +0.01(+0.09%) |
Mar 27, 2013 | 10.59 | 10.79 | 10.50 | 10.70 | 81,247 | +0.05(+0.47%) |
Mar 26, 2013 | 10.49 | 10.69 | 10.42 | 10.65 | 107,844 | +0.25(+2.40%) |
Mar 25, 2013 | 10.31 | 10.43 | 10.25 | 10.40 | 99,228 | +0.17(+1.66%) |
Mar 22, 2013 | 10.34 | 10.34 | 10.10 | 10.23 | 111,236 | -0.13(-1.25%) |
Mar 21, 2013 | 10.61 | 10.70 | 10.34 | 10.36 | 65,674 | -0.35(-3.27%) |
Mar 20, 2013 | 10.42 | 10.72 | 10.33 | 10.71 | 93,587 | +0.44(+4.28%) |
Mar 19, 2013 | 10.16 | 10.35 | 10.15 | 10.27 | 65,529 | +0.14(+1.38%) |
Mar 18, 2013 | 10.10 | 10.19 | 10.03 | 10.13 | 128,501 | -0.07(-0.69%) |
Mar 15, 2013 | 10.69 | 10.69 | 10.15 | 10.20 | 196,711 | -0.46(-4.32%) |
Mar 14, 2013 | 10.25 | 10.69 | 10.25 | 10.66 | 84,731 | +0.47(+4.61%) |
Mar 13, 2013 | 10.13 | 10.31 | 10.08 | 10.19 | 55,984 | +0.07(+0.69%) |
Mar 12, 2013 | 10.17 | 10.39 | 10.11 | 10.12 | 87,503 | -0.08(-0.78%) |
Mar 11, 2013 | 10.22 | 10.23 | 10.06 | 10.20 | 75,961 | +0.02(+0.20%) |
Mar 08, 2013 | 10.32 | 10.35 | 10.15 | 10.18 | 89,947 | -0.04(-0.44%) |
Mar 07, 2013 | 10.18 | 10.28 | 10.10 | 10.22 | 57,287 | +0.03(+0.25%) |
Mar 06, 2013 | 10.17 | 10.29 | 10.07 | 10.20 | 53,974 | +0.07(+0.69%) |
Mar 05, 2013 | 10.04 | 10.31 | 10.04 | 10.13 | 102,293 | +0.13(+1.30%) |
Mar 04, 2013 | 10.02 | 10.11 | 9.880 | 10.00 | 66,579 | -0.02(-0.20%) |