Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.35 | 10.41 | 10.25 | 10.25 | 245,143 | -0.17(-1.66%) |
May 30, 2013 | 10.38 | 10.48 | 10.30 | 10.43 | 196,346 | +0.04(+0.38%) |
May 29, 2013 | 10.45 | 10.55 | 10.18 | 10.39 | 238,425 | -0.13(-1.26%) |
May 28, 2013 | 10.51 | 10.62 | 10.28 | 10.52 | 276,786 | +0.14(+1.39%) |
May 24, 2013 | 10.24 | 10.38 | 10.19 | 10.38 | 0 | +0.10(+1.02%) |
May 23, 2013 | 10.19 | 10.30 | 10.09 | 10.27 | 0 | +0.01(+0.06%) |
May 22, 2013 | 10.41 | 10.59 | 10.21 | 10.26 | 0 | -0.14(-1.39%) |
May 21, 2013 | 10.41 | 10.42 | 10.32 | 10.41 | 0 | +0.02(+0.19%) |
May 20, 2013 | 10.28 | 10.40 | 10.22 | 10.39 | 0 | +0.06(+0.57%) |
May 17, 2013 | 10.22 | 10.33 | 10.20 | 10.33 | 0 | +0.09(+0.90%) |
May 16, 2013 | 10.20 | 10.28 | 10.16 | 10.24 | 434,561 | -0.02(-0.19%) |
May 15, 2013 | 10.15 | 10.28 | 10.11 | 10.26 | 0 | +0.30(+3.03%) |
May 13, 2013 | 10.00 | 10.02 | 9.923 | 9.956 | 0 | -0.05(-0.52%) |
May 10, 2013 | 10.06 | 10.09 | 10.00 | 10.01 | 0 | -0.04(-0.39%) |
May 09, 2013 | 10.19 | 10.21 | 10.05 | 10.05 | 0 | -0.18(-1.73%) |
May 08, 2013 | 10.12 | 10.26 | 10.09 | 10.22 | 0 | +0.05(+0.52%) |
May 07, 2013 | 10.11 | 10.17 | 10.09 | 10.17 | 0 | +0.05(+0.45%) |
May 06, 2013 | 10.15 | 10.51 | 9.956 | 10.13 | 0 | +0.12(+1.24%) |
May 03, 2013 | 9.995 | 10.03 | 9.864 | 10.00 | 0 | +0.14(+1.40%) |
May 02, 2013 | 9.740 | 9.989 | 9.733 | 9.864 | 0 | +0.14(+1.48%) |
May 01, 2013 | 10.05 | 10.07 | 9.694 | 9.720 | 472,781 | -0.35(-3.51%) |
Apr 30, 2013 | 10.09 | 10.15 | 10.05 | 10.07 | 0 | -0.07(-0.71%) |
Apr 29, 2013 | 10.17 | 10.19 | 10.09 | 10.15 | 202,305 | -0.02(-0.19%) |
Apr 26, 2013 | 10.18 | 10.25 | 10.02 | 10.17 | 373,710 | -0.09(-0.83%) |
Apr 25, 2013 | 10.50 | 10.51 | 10.20 | 10.25 | 337,691 | -0.26(-2.43%) |
Apr 24, 2013 | 10.30 | 10.53 | 10.21 | 10.51 | 292,303 | +0.20(+1.97%) |
Apr 23, 2013 | 10.15 | 10.32 | 10.15 | 10.30 | 118,218 | +0.21(+2.08%) |
Apr 22, 2013 | 10.18 | 10.18 | 9.923 | 10.09 | 202,423 | -0.06(-0.58%) |
Apr 19, 2013 | 9.949 | 10.22 | 9.949 | 10.15 | 263,993 | +0.20(+1.97%) |
Apr 18, 2013 | 9.989 | 10.02 | 9.877 | 9.956 | 253,032 | +0.02(+0.20%) |
Apr 17, 2013 | 9.982 | 10.09 | 9.851 | 9.936 | 304,806 | -0.15(-1.49%) |
Apr 16, 2013 | 10.13 | 10.15 | 9.982 | 10.09 | 296,713 | +0.09(+0.85%) |
Apr 15, 2013 | 10.25 | 10.26 | 9.989 | 10.00 | 414,040 | -0.29(-2.86%) |
Apr 12, 2013 | 10.32 | 10.37 | 10.26 | 10.30 | 155,740 | -0.10(-1.01%) |
Apr 11, 2013 | 10.45 | 10.49 | 10.37 | 10.40 | 141,179 | -0.07(-0.69%) |
Apr 10, 2013 | 10.26 | 10.49 | 10.26 | 10.47 | 266,101 | +0.21(+2.04%) |
Apr 09, 2013 | 10.34 | 10.36 | 10.25 | 10.26 | 363,845 | -0.09(-0.82%) |
Apr 08, 2013 | 10.25 | 10.35 | 10.12 | 10.35 | 177,459 | +0.11(+1.09%) |
Apr 05, 2013 | 10.06 | 10.24 | 9.995 | 10.24 | 229,559 | +0.02(+0.19%) |
Apr 04, 2013 | 10.09 | 10.22 | 10.07 | 10.22 | 170,566 | +0.12(+1.17%) |
Apr 03, 2013 | 10.24 | 10.24 | 10.08 | 10.10 | 248,086 | -0.11(-1.09%) |
Apr 02, 2013 | 10.39 | 10.44 | 10.19 | 10.21 | 186,624 | -0.12(-1.20%) |
Apr 01, 2013 | 10.49 | 10.55 | 10.28 | 10.34 | 451,903 | -0.18(-1.74%) |
Mar 28, 2013 | 10.50 | 10.54 | 10.43 | 10.52 | 248,849 | +0.05(+0.44%) |
Mar 27, 2013 | 10.40 | 10.49 | 10.28 | 10.47 | 237,531 | +0.07(+0.63%) |
Mar 26, 2013 | 10.49 | 10.49 | 10.33 | 10.41 | 248,177 | +0.00(+0.00%) |
Mar 25, 2013 | 10.49 | 10.50 | 10.34 | 10.41 | 228,563 | -0.03(-0.31%) |
Mar 22, 2013 | 10.40 | 10.48 | 10.38 | 10.44 | 129,981 | +0.06(+0.57%) |
Mar 21, 2013 | 10.44 | 10.55 | 10.38 | 10.38 | 268,552 | -0.14(-1.31%) |
Mar 20, 2013 | 10.57 | 10.58 | 10.47 | 10.52 | 226,032 | +0.00(+0.00%) |
Mar 19, 2013 | 10.46 | 10.55 | 10.40 | 10.52 | 185,205 | +0.05(+0.50%) |
Mar 18, 2013 | 10.40 | 10.53 | 10.40 | 10.47 | 140,050 | -0.07(-0.62%) |
Mar 15, 2013 | 10.46 | 10.56 | 10.28 | 10.53 | 697,933 | +0.10(+0.94%) |
Mar 14, 2013 | 10.32 | 10.44 | 10.31 | 10.43 | 189,904 | +0.13(+1.27%) |
Mar 13, 2013 | 10.17 | 10.36 | 10.10 | 10.30 | 290,807 | +0.14(+1.42%) |
Mar 12, 2013 | 10.27 | 10.31 | 10.12 | 10.16 | 252,031 | -0.14(-1.34%) |
Mar 11, 2013 | 10.24 | 10.31 | 10.19 | 10.30 | 226,909 | +0.04(+0.38%) |
Mar 08, 2013 | 10.35 | 10.40 | 10.21 | 10.26 | 267,083 | -0.01(-0.06%) |
Mar 07, 2013 | 10.22 | 10.30 | 10.20 | 10.26 | 224,419 | +0.02(+0.19%) |
Mar 06, 2013 | 10.21 | 10.26 | 10.15 | 10.24 | 210,150 | +0.10(+0.97%) |
Mar 05, 2013 | 10.11 | 10.21 | 10.10 | 10.15 | 527,509 | +0.11(+1.11%) |
Mar 04, 2013 | 10.07 | 10.17 | 9.923 | 10.03 | 404,403 | -0.08(-0.78%) |