Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.53 | 12.53 | 12.34 | 12.40 | 142,753 | -0.16(-1.29%) |
May 30, 2013 | 12.70 | 12.76 | 12.54 | 12.56 | 151,431 | -0.09(-0.70%) |
May 29, 2013 | 12.61 | 12.70 | 12.56 | 12.65 | 192,320 | +0.01(+0.05%) |
May 28, 2013 | 12.73 | 12.75 | 12.59 | 12.64 | 761,122 | +0.01(+0.05%) |
May 24, 2013 | 12.55 | 12.63 | 12.50 | 12.63 | 189,589 | +0.09(+0.70%) |
May 23, 2013 | 12.34 | 12.56 | 12.27 | 12.55 | 165,295 | +0.12(+0.98%) |
May 22, 2013 | 12.38 | 12.65 | 12.34 | 12.42 | 380,971 | +0.19(+1.55%) |
May 21, 2013 | 12.21 | 12.34 | 12.15 | 12.23 | 111,012 | +0.03(+0.22%) |
May 20, 2013 | 12.08 | 12.22 | 12.05 | 12.21 | 77,317 | +0.07(+0.56%) |
May 17, 2013 | 12.07 | 12.16 | 12.05 | 12.14 | 92,641 | +0.16(+1.35%) |
May 16, 2013 | 11.96 | 12.07 | 11.92 | 11.98 | 108,006 | +0.02(+0.17%) |
May 15, 2013 | 11.78 | 11.98 | 11.78 | 11.96 | 195,102 | +0.34(+2.97%) |
May 13, 2013 | 11.49 | 11.66 | 11.46 | 11.61 | 158,286 | +0.09(+0.76%) |
May 10, 2013 | 11.52 | 11.55 | 11.50 | 11.52 | 174,828 | +0.01(+0.06%) |
May 09, 2013 | 11.53 | 11.55 | 11.40 | 11.52 | 168,214 | -0.01(-0.06%) |
May 08, 2013 | 11.52 | 11.56 | 11.49 | 11.52 | 265,393 | +0.00(+0.00%) |
May 07, 2013 | 11.49 | 11.59 | 11.42 | 11.52 | 151,101 | +0.03(+0.29%) |
May 06, 2013 | 11.13 | 11.55 | 11.13 | 11.49 | 108,249 | +0.17(+1.49%) |
May 03, 2013 | 11.37 | 11.42 | 11.23 | 11.32 | 150,806 | +0.09(+0.84%) |
May 02, 2013 | 11.22 | 11.33 | 11.13 | 11.23 | 227,404 | +0.05(+0.42%) |
May 01, 2013 | 11.36 | 11.50 | 11.17 | 11.18 | 217,066 | -0.20(-1.78%) |
Apr 30, 2013 | 11.42 | 11.57 | 11.28 | 11.38 | 218,001 | -0.01(-0.06%) |
Apr 29, 2013 | 11.29 | 11.60 | 11.25 | 11.39 | 283,944 | +0.24(+2.18%) |
Apr 26, 2013 | 10.88 | 11.34 | 10.88 | 11.15 | 251,477 | +0.36(+3.32%) |
Apr 25, 2013 | 10.70 | 10.86 | 10.70 | 10.79 | 62,199 | +0.02(+0.19%) |
Apr 24, 2013 | 10.77 | 10.81 | 10.67 | 10.77 | 66,903 | -0.01(-0.06%) |
Apr 23, 2013 | 10.50 | 10.81 | 10.48 | 10.77 | 72,027 | +0.37(+3.57%) |
Apr 22, 2013 | 10.48 | 10.51 | 10.30 | 10.40 | 55,967 | -0.07(-0.65%) |
Apr 19, 2013 | 10.12 | 10.48 | 10.09 | 10.47 | 100,476 | +0.35(+3.47%) |
Apr 18, 2013 | 10.14 | 10.17 | 10.08 | 10.12 | 67,264 | +0.01(+0.07%) |
Apr 17, 2013 | 10.33 | 10.36 | 9.916 | 10.11 | 89,697 | -0.28(-2.73%) |
Apr 16, 2013 | 10.19 | 10.45 | 10.19 | 10.40 | 43,595 | +0.21(+2.06%) |
Apr 15, 2013 | 10.36 | 10.43 | 10.19 | 10.19 | 97,798 | -0.23(-2.21%) |
Apr 12, 2013 | 10.57 | 10.57 | 10.38 | 10.42 | 20,381 | -0.14(-1.34%) |
Apr 11, 2013 | 10.66 | 10.79 | 10.52 | 10.56 | 27,676 | -0.11(-1.08%) |
Apr 10, 2013 | 10.27 | 10.75 | 10.27 | 10.67 | 55,387 | +0.43(+4.22%) |
Apr 09, 2013 | 10.36 | 10.38 | 10.24 | 10.24 | 55,132 | -0.12(-1.17%) |
Apr 08, 2013 | 10.38 | 10.38 | 10.24 | 10.36 | 83,712 | +0.00(+0.00%) |
Apr 05, 2013 | 10.23 | 10.38 | 10.22 | 10.36 | 35,463 | -0.03(-0.26%) |
Apr 04, 2013 | 10.26 | 10.40 | 10.21 | 10.39 | 65,885 | +0.11(+1.12%) |
Apr 03, 2013 | 10.40 | 10.40 | 10.21 | 10.27 | 83,388 | -0.07(-0.72%) |
Apr 02, 2013 | 10.47 | 10.49 | 10.34 | 10.35 | 41,608 | -0.04(-0.39%) |
Apr 01, 2013 | 10.58 | 10.58 | 10.32 | 10.39 | 87,387 | -0.22(-2.10%) |
Mar 28, 2013 | 10.77 | 10.77 | 10.59 | 10.61 | 32,223 | -0.13(-1.20%) |
Mar 27, 2013 | 10.73 | 10.74 | 10.66 | 10.74 | 20,936 | -0.06(-0.56%) |
Mar 26, 2013 | 10.82 | 10.82 | 10.71 | 10.80 | 22,565 | +0.01(+0.06%) |
Mar 25, 2013 | 10.76 | 10.82 | 10.70 | 10.79 | 33,445 | +0.03(+0.25%) |
Mar 22, 2013 | 10.75 | 10.83 | 10.69 | 10.77 | 108,658 | +0.05(+0.44%) |
Mar 21, 2013 | 10.73 | 10.79 | 10.67 | 10.72 | 43,573 | -0.07(-0.63%) |
Mar 20, 2013 | 10.77 | 10.85 | 10.71 | 10.79 | 34,078 | -0.02(-0.19%) |
Mar 19, 2013 | 10.86 | 10.86 | 10.67 | 10.81 | 50,255 | +0.02(+0.19%) |
Mar 18, 2013 | 10.70 | 10.83 | 10.61 | 10.79 | 36,223 | -0.03(-0.31%) |
Mar 15, 2013 | 10.87 | 10.92 | 10.80 | 10.82 | 177,842 | +0.00(+0.00%) |
Mar 14, 2013 | 10.77 | 10.86 | 10.77 | 10.82 | 71,738 | +0.05(+0.50%) |
Mar 13, 2013 | 10.69 | 10.81 | 10.68 | 10.77 | 25,832 | +0.09(+0.82%) |
Mar 12, 2013 | 10.79 | 10.84 | 10.64 | 10.68 | 52,347 | -0.10(-0.94%) |
Mar 11, 2013 | 10.88 | 11.02 | 10.73 | 10.78 | 88,220 | -0.14(-1.30%) |
Mar 08, 2013 | 10.91 | 11.06 | 10.90 | 10.92 | 69,875 | +0.10(+0.94%) |
Mar 07, 2013 | 10.78 | 10.92 | 10.77 | 10.82 | 79,046 | +0.06(+0.57%) |
Mar 06, 2013 | 10.69 | 10.87 | 10.69 | 10.76 | 52,164 | +0.07(+0.63%) |
Mar 05, 2013 | 10.71 | 10.78 | 10.59 | 10.69 | 59,275 | +0.06(+0.57%) |
Mar 04, 2013 | 10.42 | 10.65 | 10.42 | 10.63 | 69,794 | +0.16(+1.48%) |