Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.74 | 10.79 | 10.50 | 10.51 | 7,900,539 | -0.29(-2.71%) |
May 30, 2013 | 11.03 | 11.14 | 10.78 | 10.80 | 7,824,476 | -0.24(-2.19%) |
May 29, 2013 | 11.31 | 11.36 | 10.94 | 11.04 | 4,039,857 | -0.36(-3.17%) |
May 28, 2013 | 11.67 | 11.70 | 11.32 | 11.41 | 2,875,454 | -0.11(-0.99%) |
May 24, 2013 | 11.70 | 11.74 | 11.39 | 11.52 | 3,695,348 | -0.25(-2.10%) |
May 23, 2013 | 11.78 | 11.89 | 11.58 | 11.77 | 3,295,125 | -0.14(-1.19%) |
May 22, 2013 | 12.15 | 12.32 | 11.85 | 11.91 | 12,805,698 | -0.24(-1.99%) |
May 21, 2013 | 12.14 | 12.24 | 12.10 | 12.15 | 2,525,091 | +0.05(+0.38%) |
May 20, 2013 | 12.09 | 12.11 | 12.05 | 12.10 | 2,807,843 | +0.02(+0.19%) |
May 17, 2013 | 12.02 | 12.14 | 11.99 | 12.08 | 3,501,952 | +0.13(+1.07%) |
May 16, 2013 | 11.96 | 12.13 | 11.90 | 11.95 | 4,248,739 | -0.05(-0.46%) |
May 15, 2013 | 11.71 | 12.04 | 11.71 | 12.01 | 4,377,081 | +0.25(+2.14%) |
May 13, 2013 | 11.64 | 11.80 | 11.58 | 11.76 | 2,823,462 | +0.10(+0.82%) |
May 10, 2013 | 11.53 | 11.67 | 11.52 | 11.66 | 2,026,657 | +0.13(+1.11%) |
May 09, 2013 | 11.61 | 11.61 | 11.47 | 11.53 | 2,212,392 | -0.09(-0.75%) |
May 08, 2013 | 11.48 | 11.62 | 11.44 | 11.62 | 2,589,758 | +0.13(+1.11%) |
May 07, 2013 | 11.54 | 11.57 | 11.43 | 11.49 | 3,228,627 | +0.00(+0.04%) |
May 06, 2013 | 11.26 | 11.49 | 11.13 | 11.49 | 2,944,159 | +0.49(+4.49%) |
May 03, 2013 | 10.99 | 11.07 | 10.91 | 10.99 | 1,977,741 | +0.09(+0.80%) |
May 02, 2013 | 10.83 | 10.98 | 10.72 | 10.91 | 2,705,638 | +0.13(+1.23%) |
May 01, 2013 | 11.06 | 11.11 | 10.77 | 10.77 | 4,278,207 | -0.26(-2.36%) |
Apr 30, 2013 | 11.08 | 11.13 | 10.92 | 11.04 | 4,159,836 | -0.02(-0.21%) |
Apr 29, 2013 | 10.99 | 11.10 | 10.96 | 11.06 | 3,233,934 | +0.08(+0.71%) |
Apr 26, 2013 | 10.89 | 11.02 | 10.93 | 10.98 | 1,844,765 | +0.05(+0.42%) |
Apr 25, 2013 | 10.90 | 10.96 | 10.76 | 10.93 | 2,098,890 | +0.05(+0.50%) |
Apr 24, 2013 | 10.77 | 10.88 | 10.70 | 10.88 | 2,284,921 | +0.13(+1.19%) |
Apr 23, 2013 | 10.77 | 10.79 | 10.70 | 10.75 | 3,093,418 | +0.03(+0.30%) |
Apr 22, 2013 | 10.78 | 10.79 | 10.67 | 10.72 | 1,813,304 | -0.03(-0.30%) |
Apr 19, 2013 | 10.61 | 10.76 | 10.53 | 10.75 | 2,150,419 | +0.18(+1.69%) |
Apr 18, 2013 | 10.55 | 10.60 | 10.43 | 10.57 | 2,364,294 | +0.04(+0.39%) |
Apr 17, 2013 | 10.73 | 10.73 | 10.48 | 10.53 | 3,981,379 | -0.23(-2.12%) |
Apr 16, 2013 | 10.74 | 10.80 | 10.63 | 10.76 | 4,641,177 | +0.08(+0.73%) |
Apr 15, 2013 | 10.95 | 10.96 | 10.64 | 10.68 | 3,549,440 | -0.26(-2.34%) |
Apr 12, 2013 | 10.99 | 11.07 | 10.91 | 10.94 | 4,486,759 | -0.05(-0.50%) |
Apr 11, 2013 | 11.01 | 11.11 | 10.98 | 10.99 | 2,862,541 | +0.02(+0.17%) |
Apr 10, 2013 | 11.01 | 11.05 | 10.96 | 10.98 | 13,406,592 | +0.00(+0.00%) |
Apr 09, 2013 | 11.16 | 11.16 | 10.92 | 10.98 | 2,118,929 | -0.16(-1.40%) |
Apr 08, 2013 | 10.81 | 11.13 | 10.76 | 11.13 | 2,915,550 | +0.32(+2.96%) |
Apr 05, 2013 | 10.71 | 10.82 | 10.60 | 10.81 | 2,409,916 | +0.05(+0.42%) |
Apr 04, 2013 | 10.71 | 10.79 | 10.68 | 10.77 | 2,417,590 | +0.06(+0.60%) |
Apr 03, 2013 | 10.82 | 10.82 | 10.63 | 10.70 | 1,581,597 | -0.07(-0.68%) |
Apr 02, 2013 | 10.85 | 10.87 | 10.75 | 10.77 | 1,735,365 | -0.03(-0.25%) |
Apr 01, 2013 | 10.79 | 10.84 | 10.71 | 10.80 | 1,971,399 | +0.01(+0.13%) |
Mar 28, 2013 | 10.77 | 10.81 | 10.72 | 10.79 | 2,745,504 | +0.04(+0.34%) |
Mar 27, 2013 | 10.72 | 10.82 | 10.66 | 10.75 | 2,728,504 | -0.02(-0.17%) |
Mar 26, 2013 | 10.74 | 10.77 | 10.69 | 10.77 | 4,439,010 | +0.09(+0.80%) |
Mar 25, 2013 | 10.67 | 10.74 | 10.62 | 10.68 | 3,737,806 | +0.05(+0.47%) |
Mar 22, 2013 | 10.62 | 10.65 | 10.53 | 10.63 | 1,968,529 | +0.05(+0.43%) |
Mar 21, 2013 | 10.54 | 10.66 | 10.53 | 10.59 | 5,425,120 | +0.03(+0.30%) |
Mar 20, 2013 | 10.53 | 10.56 | 10.42 | 10.56 | 2,977,795 | +0.09(+0.82%) |
Mar 19, 2013 | 10.48 | 10.53 | 10.38 | 10.47 | 2,603,153 | -0.00(-0.04%) |
Mar 18, 2013 | 10.39 | 10.49 | 10.39 | 10.48 | 3,003,443 | +0.04(+0.39%) |
Mar 15, 2013 | 10.36 | 10.44 | 10.34 | 10.44 | 3,022,676 | +0.07(+0.65%) |
Mar 14, 2013 | 10.28 | 10.41 | 10.28 | 10.37 | 1,537,862 | +0.08(+0.79%) |
Mar 13, 2013 | 10.29 | 10.32 | 10.23 | 10.29 | 2,396,273 | +0.00(+0.04%) |
Mar 12, 2013 | 10.32 | 10.37 | 10.15 | 10.28 | 2,460,534 | -0.06(-0.57%) |
Mar 11, 2013 | 10.34 | 10.37 | 10.25 | 10.34 | 1,911,735 | +0.00(+0.00%) |
Mar 08, 2013 | 10.34 | 10.35 | 10.22 | 10.34 | 2,665,820 | +0.07(+0.66%) |
Mar 07, 2013 | 10.34 | 10.34 | 10.23 | 10.27 | 2,388,243 | -0.07(-0.66%) |
Mar 06, 2013 | 10.38 | 10.39 | 10.22 | 10.34 | 1,653,417 | +0.00(+0.04%) |
Mar 05, 2013 | 10.37 | 10.45 | 10.29 | 10.34 | 2,704,691 | +0.01(+0.13%) |
Mar 04, 2013 | 10.33 | 10.36 | 10.26 | 10.32 | 3,391,786 | -0.00(-0.04%) |