Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.33 | 10.33 | 10.03 | 10.03 | 654 | -0.15(-1.49%) |
May 30, 2013 | 10.33 | 10.33 | 10.18 | 10.18 | 0 | -0.15(-1.46%) |
May 29, 2013 | 10.48 | 10.48 | 10.29 | 10.33 | 416 | +0.00(+0.00%) |
May 28, 2013 | 10.23 | 10.43 | 10.23 | 10.33 | 1,041 | -0.15(-1.44%) |
May 24, 2013 | 10.48 | 10.48 | 10.08 | 10.48 | 0 | +0.15(+1.46%) |
May 23, 2013 | 10.33 | 10.45 | 10.33 | 10.33 | 0 | +0.20(+1.99%) |
May 22, 2013 | 10.23 | 10.68 | 10.08 | 10.13 | 0 | +0.15(+1.52%) |
May 21, 2013 | 10.18 | 10.18 | 9.828 | 9.979 | 0 | +0.15(+1.54%) |
May 20, 2013 | 10.23 | 10.23 | 9.677 | 9.828 | 0 | -0.50(-4.88%) |
May 17, 2013 | 10.23 | 10.33 | 9.828 | 10.33 | 0 | +0.71(+7.32%) |
May 16, 2013 | 9.627 | 10.23 | 9.626 | 9.627 | 1,517 | -0.45(-4.50%) |
May 15, 2013 | 9.626 | 10.08 | 9.626 | 10.08 | 0 | +0.05(+0.50%) |
May 13, 2013 | 9.778 | 10.03 | 9.777 | 10.03 | 0 | +0.05(+0.51%) |
May 10, 2013 | 9.979 | 9.979 | 9.576 | 9.979 | 0 | -0.15(-1.49%) |
May 09, 2013 | 10.28 | 10.48 | 10.13 | 10.13 | 0 | -0.50(-4.73%) |
May 08, 2013 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.10(+0.95%) |
May 07, 2013 | 10.38 | 10.53 | 10.13 | 10.53 | 0 | +0.05(+0.48%) |
May 06, 2013 | 10.79 | 10.79 | 10.43 | 10.48 | 0 | -0.10(-0.95%) |
May 03, 2013 | 10.28 | 10.58 | 10.01 | 10.58 | 0 | +0.55(+5.53%) |
May 02, 2013 | 10.33 | 10.38 | 10.03 | 10.03 | 0 | -0.05(-0.50%) |
May 01, 2013 | 10.13 | 10.28 | 9.929 | 10.08 | 0 | -0.05(-0.50%) |
Apr 30, 2013 | 10.08 | 10.13 | 9.828 | 10.13 | 0 | +0.30(+3.08%) |
Apr 29, 2013 | 10.28 | 10.33 | 9.828 | 9.828 | 1,635 | -0.18(-1.81%) |
Apr 26, 2013 | 9.979 | 10.08 | 9.979 | 10.01 | 698 | -0.07(-0.71%) |
Apr 25, 2013 | 10.03 | 10.08 | 9.979 | 10.08 | 1,488 | +0.05(+0.50%) |
Apr 24, 2013 | 9.778 | 10.03 | 9.778 | 10.03 | 0 | +0.15(+1.53%) |
Apr 23, 2013 | 9.677 | 10.03 | 9.677 | 9.878 | 396 | +0.05(+0.51%) |
Apr 22, 2013 | 9.829 | 9.829 | 9.626 | 9.828 | 410 | -0.05(-0.51%) |
Apr 19, 2013 | 9.929 | 10.03 | 9.601 | 9.878 | 267 | -0.05(-0.51%) |
Apr 18, 2013 | 9.677 | 10.08 | 9.576 | 9.929 | 813 | +0.10(+1.03%) |
Apr 17, 2013 | 9.828 | 9.828 | 9.828 | 9.828 | 39 | -0.25(-2.50%) |
Apr 16, 2013 | 10.18 | 10.18 | 9.677 | 10.08 | 79 | +0.10(+1.01%) |
Apr 15, 2013 | 10.13 | 10.18 | 9.576 | 9.979 | 2,447 | +0.15(+1.54%) |
Apr 12, 2013 | 9.728 | 9.828 | 9.576 | 9.828 | 612 | -0.10(-1.02%) |
Apr 11, 2013 | 9.727 | 9.929 | 9.727 | 9.929 | 587 | +0.10(+1.03%) |
Apr 10, 2013 | 10.03 | 10.08 | 9.576 | 9.828 | 697 | +0.00(+0.00%) |
Apr 09, 2013 | 10.03 | 10.23 | 9.626 | 9.828 | 2,449 | -0.40(-3.94%) |
Apr 05, 2013 | 9.929 | 10.23 | 10.23 | 10.23 | 1,011 | +0.10(+0.99%) |
Apr 04, 2013 | 10.23 | 10.33 | 9.778 | 10.13 | 1,617 | -0.20(-1.95%) |
Apr 03, 2013 | 10.33 | 10.33 | 9.576 | 10.33 | 739 | +0.25(+2.50%) |
Apr 02, 2013 | 10.33 | 10.33 | 9.626 | 10.08 | 1,479 | -0.10(-0.99%) |
Apr 01, 2013 | 10.28 | 10.38 | 9.576 | 10.18 | 4,594 | -0.10(-0.98%) |
Mar 28, 2013 | 10.18 | 10.28 | 9.576 | 10.28 | 982 | +0.05(+0.49%) |
Mar 27, 2013 | 10.23 | 10.23 | 10.23 | 10.23 | 19 | -0.05(-0.49%) |
Mar 26, 2013 | 10.28 | 10.28 | 10.28 | 10.28 | 39 | -0.10(-0.97%) |
Mar 25, 2013 | 10.33 | 10.38 | 10.33 | 10.38 | 39 | +0.00(+0.00%) |
Mar 22, 2013 | 10.38 | 10.38 | 10.03 | 10.38 | 265 | +0.25(+2.49%) |
Mar 21, 2013 | 10.38 | 10.38 | 10.03 | 10.13 | 357 | -0.05(-0.50%) |
Mar 20, 2013 | 9.828 | 10.28 | 9.828 | 10.18 | 277 | -0.10(-0.98%) |
Mar 19, 2013 | 9.828 | 10.38 | 9.576 | 10.28 | 439 | +0.35(+3.55%) |
Mar 18, 2013 | 10.31 | 10.38 | 9.728 | 9.929 | 1,643 | -0.40(-3.90%) |
Mar 15, 2013 | 10.18 | 10.53 | 9.929 | 10.33 | 1,120 | -0.20(-1.91%) |
Mar 14, 2013 | 10.84 | 10.84 | 9.929 | 10.53 | 2,725 | +0.50(+5.03%) |
Mar 13, 2013 | 9.979 | 10.76 | 9.979 | 10.03 | 3,360 | -0.15(-1.49%) |
Mar 12, 2013 | 10.79 | 10.79 | 9.979 | 10.18 | 3,820 | -0.91(-8.18%) |
Mar 11, 2013 | 10.89 | 11.09 | 10.48 | 11.09 | 396 | +0.00(+0.00%) |
Mar 08, 2013 | 10.84 | 11.09 | 10.43 | 11.09 | 2,797 | +0.25(+2.32%) |
Mar 07, 2013 | 10.99 | 11.04 | 10.58 | 10.84 | 21,873 | +0.05(+0.47%) |
Mar 06, 2013 | 10.23 | 11.09 | 10.23 | 10.79 | 5,297 | -0.15(-1.38%) |
Mar 05, 2013 | 10.23 | 10.94 | 10.23 | 10.94 | 4,499 | +0.81(+7.96%) |
Mar 04, 2013 | 9.727 | 10.23 | 9.727 | 10.13 | 650 | +0.50(+5.24%) |