Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.65 | 11.80 | 11.65 | 11.73 | 13,632 | -0.02(-0.18%) |
May 30, 2013 | 11.78 | 11.85 | 11.69 | 11.75 | 7,165 | +0.01(+0.12%) |
May 29, 2013 | 11.84 | 11.96 | 11.72 | 11.74 | 16,115 | -0.16(-1.34%) |
May 28, 2013 | 11.83 | 11.90 | 11.69 | 11.90 | 15,669 | +0.27(+2.35%) |
May 24, 2013 | 11.62 | 11.70 | 11.55 | 11.62 | 0 | -0.04(-0.36%) |
May 23, 2013 | 11.64 | 11.69 | 11.57 | 11.67 | 0 | -0.06(-0.54%) |
May 22, 2013 | 11.75 | 11.77 | 11.63 | 11.73 | 0 | -0.01(-0.06%) |
May 21, 2013 | 11.76 | 11.84 | 11.68 | 11.74 | 0 | +0.01(+0.06%) |
May 20, 2013 | 11.70 | 11.92 | 11.62 | 11.73 | 0 | +0.02(+0.18%) |
May 17, 2013 | 11.62 | 11.76 | 11.47 | 11.71 | 0 | +0.15(+1.34%) |
May 16, 2013 | 11.46 | 11.69 | 11.46 | 11.55 | 3,873 | -0.08(-0.66%) |
May 15, 2013 | 11.57 | 11.67 | 11.50 | 11.63 | 0 | +0.12(+1.04%) |
May 13, 2013 | 11.56 | 11.56 | 11.48 | 11.51 | 0 | +0.02(+0.18%) |
May 10, 2013 | 11.60 | 11.64 | 11.40 | 11.49 | 0 | -0.13(-1.09%) |
May 09, 2013 | 11.62 | 11.62 | 11.57 | 11.62 | 0 | -0.08(-0.66%) |
May 08, 2013 | 11.83 | 11.83 | 11.48 | 11.69 | 0 | -0.14(-1.19%) |
May 07, 2013 | 11.67 | 11.86 | 11.52 | 11.83 | 0 | +0.32(+2.74%) |
May 06, 2013 | 11.38 | 11.52 | 11.35 | 11.52 | 0 | +0.06(+0.55%) |
May 03, 2013 | 11.52 | 11.68 | 11.46 | 11.46 | 0 | +0.08(+0.74%) |
May 02, 2013 | 11.12 | 11.42 | 11.12 | 11.37 | 0 | +0.32(+2.92%) |
May 01, 2013 | 11.32 | 11.32 | 11.05 | 11.05 | 0 | -0.31(-2.72%) |
Apr 30, 2013 | 11.24 | 11.42 | 11.24 | 11.36 | 0 | +0.08(+0.68%) |
Apr 29, 2013 | 11.31 | 11.36 | 11.22 | 11.28 | 8,778 | -0.05(-0.43%) |
Apr 26, 2013 | 11.53 | 11.53 | 11.22 | 11.33 | 24,953 | -0.22(-1.88%) |
Apr 25, 2013 | 11.58 | 11.68 | 11.47 | 11.55 | 0 | +0.07(+0.61%) |
Apr 24, 2013 | 11.37 | 11.55 | 11.37 | 11.48 | 9,221 | -0.06(-0.55%) |
Apr 23, 2013 | 11.46 | 11.54 | 11.28 | 11.54 | 17,655 | +0.20(+1.80%) |
Apr 22, 2013 | 11.43 | 11.51 | 11.11 | 11.34 | 9,494 | -0.07(-0.62%) |
Apr 19, 2013 | 11.12 | 11.41 | 11.12 | 11.41 | 15,176 | +0.30(+2.72%) |
Apr 18, 2013 | 11.01 | 11.22 | 11.01 | 11.10 | 22,245 | -0.02(-0.19%) |
Apr 17, 2013 | 11.17 | 11.32 | 10.87 | 11.13 | 36,219 | -0.19(-1.67%) |
Apr 16, 2013 | 11.18 | 11.55 | 11.15 | 11.32 | 22,276 | +0.29(+2.61%) |
Apr 15, 2013 | 11.71 | 11.71 | 10.98 | 11.03 | 34,839 | -0.73(-6.20%) |
Apr 12, 2013 | 11.72 | 11.81 | 11.72 | 11.76 | 5,334 | -0.06(-0.53%) |
Apr 11, 2013 | 11.92 | 11.95 | 11.74 | 11.82 | 23,052 | -0.10(-0.82%) |
Apr 10, 2013 | 11.74 | 11.98 | 11.74 | 11.92 | 55,420 | +0.25(+2.10%) |
Apr 09, 2013 | 11.79 | 11.93 | 11.66 | 11.67 | 30,309 | -0.12(-1.01%) |
Apr 08, 2013 | 11.80 | 11.90 | 11.60 | 11.79 | 46,959 | +0.07(+0.60%) |
Apr 05, 2013 | 11.57 | 11.79 | 11.57 | 11.72 | 13,984 | -0.03(-0.24%) |
Apr 04, 2013 | 11.66 | 11.77 | 11.59 | 11.75 | 16,845 | +0.15(+1.27%) |
Apr 03, 2013 | 11.78 | 11.85 | 11.58 | 11.60 | 35,712 | -0.11(-0.96%) |
Apr 02, 2013 | 11.86 | 11.97 | 11.67 | 11.71 | 64,265 | -0.08(-0.65%) |
Apr 01, 2013 | 11.90 | 12.00 | 11.62 | 11.79 | 58,701 | -0.17(-1.41%) |
Mar 28, 2013 | 11.93 | 12.06 | 11.71 | 11.96 | 89,811 | +0.08(+0.65%) |
Mar 27, 2013 | 11.98 | 12.01 | 11.86 | 11.88 | 48,777 | -0.18(-1.51%) |
Mar 26, 2013 | 12.07 | 12.07 | 11.88 | 12.07 | 8,134 | +0.02(+0.17%) |
Mar 25, 2013 | 12.07 | 12.07 | 12.00 | 12.04 | 6,853 | -0.02(-0.17%) |
Mar 22, 2013 | 12.07 | 12.07 | 11.99 | 12.07 | 2,794 | +0.01(+0.12%) |
Mar 21, 2013 | 11.94 | 12.07 | 11.91 | 12.05 | 12,172 | -0.01(-0.12%) |
Mar 20, 2013 | 12.07 | 12.07 | 11.94 | 12.07 | 7,364 | +0.12(+1.00%) |
Mar 19, 2013 | 11.98 | 12.07 | 11.91 | 11.95 | 8,795 | +0.01(+0.12%) |
Mar 18, 2013 | 11.88 | 12.05 | 11.81 | 11.93 | 7,442 | -0.08(-0.64%) |
Mar 15, 2013 | 12.07 | 12.10 | 11.99 | 12.01 | 75,514 | -0.05(-0.41%) |
Mar 14, 2013 | 12.05 | 12.07 | 11.93 | 12.06 | 13,216 | +0.08(+0.64%) |
Mar 13, 2013 | 11.87 | 12.02 | 11.87 | 11.98 | 29,089 | +0.14(+1.18%) |
Mar 12, 2013 | 11.94 | 11.94 | 11.83 | 11.84 | 5,358 | -0.11(-0.88%) |
Mar 11, 2013 | 11.79 | 11.95 | 11.79 | 11.95 | 12,332 | +0.07(+0.59%) |
Mar 08, 2013 | 12.00 | 12.00 | 11.67 | 11.88 | 18,050 | -0.05(-0.41%) |
Mar 07, 2013 | 11.93 | 11.93 | 11.81 | 11.93 | 33,653 | +0.00(+0.00%) |
Mar 06, 2013 | 11.91 | 11.93 | 11.67 | 11.93 | 14,558 | +0.02(+0.18%) |
Mar 05, 2013 | 11.93 | 11.93 | 11.82 | 11.90 | 12,105 | +0.02(+0.18%) |
Mar 04, 2013 | 11.89 | 11.93 | 11.72 | 11.88 | 4,232 | -0.01(-0.06%) |