Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.22 | 10.31 | 10.11 | 10.12 | 216,114 | -0.18(-1.79%) |
May 30, 2013 | 10.24 | 10.31 | 10.15 | 10.30 | 254,697 | +0.05(+0.52%) |
May 29, 2013 | 10.45 | 10.63 | 10.15 | 10.25 | 328,079 | -0.30(-2.87%) |
May 28, 2013 | 10.68 | 10.68 | 10.51 | 10.55 | 546,310 | +0.01(+0.11%) |
May 24, 2013 | 10.53 | 10.62 | 10.41 | 10.54 | 0 | -0.08(-0.73%) |
May 23, 2013 | 10.54 | 10.68 | 10.51 | 10.62 | 0 | -0.09(-0.83%) |
May 22, 2013 | 11.22 | 11.35 | 10.69 | 10.71 | 0 | -0.48(-4.31%) |
May 21, 2013 | 11.21 | 11.33 | 11.14 | 11.19 | 0 | -0.04(-0.37%) |
May 20, 2013 | 11.27 | 11.36 | 11.18 | 11.23 | 0 | -0.04(-0.37%) |
May 17, 2013 | 11.29 | 11.36 | 11.24 | 11.27 | 0 | +0.06(+0.53%) |
May 16, 2013 | 11.17 | 11.33 | 11.11 | 11.21 | 250,177 | -0.05(-0.42%) |
May 15, 2013 | 11.17 | 11.35 | 11.16 | 11.26 | 0 | +0.20(+1.77%) |
May 13, 2013 | 11.01 | 11.12 | 10.79 | 11.07 | 0 | +0.07(+0.65%) |
May 10, 2013 | 10.63 | 11.01 | 10.63 | 10.99 | 0 | +0.40(+3.82%) |
May 09, 2013 | 10.64 | 10.70 | 10.49 | 10.59 | 0 | -0.09(-0.84%) |
May 08, 2013 | 10.52 | 10.70 | 10.45 | 10.68 | 0 | +0.16(+1.53%) |
May 07, 2013 | 10.65 | 10.71 | 10.45 | 10.52 | 0 | -0.09(-0.84%) |
May 06, 2013 | 10.75 | 10.81 | 10.57 | 10.61 | 0 | -0.11(-1.05%) |
May 03, 2013 | 10.80 | 10.79 | 10.69 | 10.72 | 0 | +0.03(+0.28%) |
May 02, 2013 | 10.66 | 10.76 | 10.55 | 10.69 | 0 | +0.07(+0.67%) |
May 01, 2013 | 10.96 | 11.02 | 10.61 | 10.62 | 0 | -0.35(-3.15%) |
Apr 30, 2013 | 10.83 | 10.99 | 10.78 | 10.96 | 0 | +0.15(+1.43%) |
Apr 29, 2013 | 10.77 | 10.87 | 10.76 | 10.81 | 204,472 | +0.05(+0.50%) |
Apr 26, 2013 | 10.77 | 10.80 | 10.73 | 10.76 | 268,937 | -0.04(-0.39%) |
Apr 25, 2013 | 10.59 | 10.86 | 10.59 | 10.80 | 398,124 | +0.20(+1.85%) |
Apr 24, 2013 | 10.63 | 10.63 | 10.43 | 10.60 | 335,179 | +0.11(+1.02%) |
Apr 23, 2013 | 10.35 | 10.49 | 10.33 | 10.49 | 206,289 | +0.21(+2.02%) |
Apr 22, 2013 | 10.25 | 10.31 | 10.09 | 10.29 | 264,242 | +0.08(+0.82%) |
Apr 19, 2013 | 10.07 | 10.23 | 10.03 | 10.20 | 197,737 | +0.13(+1.30%) |
Apr 18, 2013 | 10.22 | 10.22 | 10.01 | 10.07 | 263,215 | -0.14(-1.34%) |
Apr 17, 2013 | 10.32 | 10.41 | 10.09 | 10.21 | 322,618 | -0.18(-1.72%) |
Apr 16, 2013 | 10.45 | 10.46 | 10.32 | 10.39 | 270,292 | +0.01(+0.06%) |
Apr 15, 2013 | 10.72 | 10.74 | 10.33 | 10.38 | 455,157 | -0.35(-3.27%) |
Apr 12, 2013 | 10.47 | 10.74 | 10.39 | 10.73 | 460,003 | +0.21(+1.98%) |
Apr 11, 2013 | 10.24 | 10.52 | 10.15 | 10.52 | 406,950 | +0.24(+2.30%) |
Apr 10, 2013 | 10.18 | 10.32 | 10.13 | 10.29 | 597,524 | +0.14(+1.38%) |
Apr 09, 2013 | 10.18 | 10.20 | 10.14 | 10.15 | 343,945 | +0.01(+0.06%) |
Apr 08, 2013 | 10.17 | 10.27 | 10.06 | 10.14 | 367,948 | -0.03(-0.29%) |
Apr 05, 2013 | 10.09 | 10.18 | 10.04 | 10.17 | 381,960 | +0.00(+0.00%) |
Apr 04, 2013 | 10.18 | 10.27 | 10.11 | 10.17 | 297,684 | +0.05(+0.46%) |
Apr 03, 2013 | 10.18 | 10.36 | 10.13 | 10.13 | 459,584 | -0.06(-0.57%) |
Apr 02, 2013 | 10.24 | 10.30 | 10.17 | 10.18 | 258,354 | -0.03(-0.28%) |
Apr 01, 2013 | 10.24 | 10.31 | 10.15 | 10.21 | 317,044 | +0.00(+0.00%) |
Mar 28, 2013 | 10.25 | 10.32 | 10.18 | 10.21 | 357,722 | +0.03(+0.29%) |
Mar 27, 2013 | 10.35 | 10.35 | 10.13 | 10.18 | 236,267 | -0.17(-1.63%) |
Mar 26, 2013 | 10.41 | 10.45 | 10.30 | 10.35 | 194,321 | -0.04(-0.39%) |
Mar 25, 2013 | 10.34 | 10.45 | 10.32 | 10.39 | 189,441 | +0.05(+0.51%) |
Mar 22, 2013 | 10.31 | 10.35 | 10.27 | 10.34 | 177,178 | +0.06(+0.57%) |
Mar 21, 2013 | 10.19 | 10.36 | 10.16 | 10.28 | 215,931 | -0.01(-0.06%) |
Mar 20, 2013 | 10.32 | 10.41 | 10.22 | 10.29 | 200,449 | +0.02(+0.23%) |
Mar 19, 2013 | 10.24 | 10.36 | 10.17 | 10.27 | 267,928 | +0.02(+0.23%) |
Mar 18, 2013 | 10.14 | 10.31 | 10.13 | 10.24 | 189,022 | -0.02(-0.23%) |
Mar 15, 2013 | 10.25 | 10.31 | 10.10 | 10.27 | 517,475 | +0.03(+0.34%) |
Mar 14, 2013 | 10.10 | 10.23 | 10.07 | 10.23 | 352,795 | +0.12(+1.15%) |
Mar 13, 2013 | 9.992 | 10.12 | 9.951 | 10.11 | 354,601 | +0.15(+1.46%) |
Mar 12, 2013 | 9.701 | 9.974 | 9.701 | 9.968 | 286,997 | +0.27(+2.76%) |
Mar 11, 2013 | 9.817 | 9.817 | 9.485 | 9.701 | 365,625 | -0.22(-2.23%) |
Mar 08, 2013 | 9.957 | 9.974 | 9.782 | 9.922 | 258,796 | +0.06(+0.59%) |
Mar 07, 2013 | 9.695 | 9.962 | 9.672 | 9.864 | 303,292 | +0.13(+1.38%) |
Mar 06, 2013 | 9.648 | 9.759 | 9.573 | 9.730 | 199,870 | +0.05(+0.48%) |
Mar 05, 2013 | 9.625 | 9.759 | 9.619 | 9.683 | 233,978 | +0.08(+0.79%) |
Mar 04, 2013 | 9.532 | 9.642 | 9.532 | 9.608 | 179,146 | +0.08(+0.86%) |