Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.36 | 11.55 | 11.34 | 11.36 | 25,493 | -0.11(-0.97%) |
May 30, 2013 | 11.47 | 11.53 | 11.42 | 11.47 | 20,108 | +0.04(+0.31%) |
May 29, 2013 | 11.46 | 11.51 | 11.29 | 11.43 | 32,487 | -0.09(-0.76%) |
May 28, 2013 | 11.65 | 11.84 | 11.38 | 11.52 | 38,011 | +0.03(+0.26%) |
May 24, 2013 | 11.54 | 11.57 | 11.43 | 11.49 | 0 | -0.13(-1.11%) |
May 23, 2013 | 11.37 | 11.62 | 11.28 | 11.62 | 0 | +0.16(+1.38%) |
May 22, 2013 | 11.43 | 11.49 | 11.43 | 11.46 | 0 | -0.03(-0.26%) |
May 21, 2013 | 11.50 | 11.57 | 11.45 | 11.49 | 0 | -0.01(-0.05%) |
May 20, 2013 | 11.57 | 11.58 | 11.45 | 11.50 | 0 | -0.17(-1.46%) |
May 17, 2013 | 11.64 | 11.77 | 11.60 | 11.67 | 0 | +0.08(+0.66%) |
May 16, 2013 | 11.64 | 11.70 | 11.52 | 11.59 | 42,444 | -0.05(-0.40%) |
May 15, 2013 | 11.53 | 11.64 | 11.53 | 11.64 | 0 | +0.11(+0.97%) |
May 13, 2013 | 11.45 | 11.57 | 11.45 | 11.53 | 0 | +0.08(+0.67%) |
May 10, 2013 | 11.52 | 11.58 | 11.44 | 11.45 | 0 | -0.07(-0.61%) |
May 09, 2013 | 11.73 | 11.73 | 11.50 | 11.52 | 0 | -0.18(-1.55%) |
May 08, 2013 | 11.70 | 11.72 | 11.61 | 11.70 | 0 | -0.01(-0.10%) |
May 07, 2013 | 11.70 | 11.80 | 11.64 | 11.71 | 0 | +0.08(+0.66%) |
May 06, 2013 | 11.77 | 11.85 | 11.62 | 11.64 | 0 | -0.09(-0.80%) |
May 03, 2013 | 11.58 | 11.92 | 11.41 | 11.73 | 0 | +0.32(+2.83%) |
May 02, 2013 | 11.71 | 11.76 | 11.40 | 11.41 | 0 | -0.29(-2.50%) |
May 01, 2013 | 12.13 | 12.38 | 11.70 | 11.70 | 0 | -0.60(-4.86%) |
Apr 30, 2013 | 12.26 | 12.36 | 12.16 | 12.30 | 0 | +0.06(+0.48%) |
Apr 29, 2013 | 12.31 | 12.35 | 12.22 | 12.24 | 68,738 | -0.02(-0.14%) |
Apr 26, 2013 | 12.16 | 12.31 | 12.16 | 12.26 | 47,997 | +0.05(+0.43%) |
Apr 25, 2013 | 12.30 | 12.36 | 12.16 | 12.21 | 32,081 | +0.08(+0.63%) |
Apr 24, 2013 | 12.02 | 12.28 | 12.01 | 12.13 | 25,302 | +0.05(+0.44%) |
Apr 23, 2013 | 12.16 | 12.16 | 11.91 | 12.08 | 27,052 | +0.08(+0.68%) |
Apr 22, 2013 | 12.13 | 12.29 | 11.87 | 11.99 | 61,167 | -0.11(-0.92%) |
Apr 19, 2013 | 11.97 | 12.22 | 11.95 | 12.11 | 47,602 | +0.16(+1.32%) |
Apr 18, 2013 | 11.67 | 12.10 | 11.67 | 11.95 | 35,378 | +0.28(+2.36%) |
Apr 17, 2013 | 11.98 | 12.25 | 11.67 | 11.67 | 40,133 | -0.43(-3.58%) |
Apr 16, 2013 | 11.81 | 12.18 | 11.81 | 12.11 | 27,359 | +0.40(+3.40%) |
Apr 15, 2013 | 11.89 | 11.97 | 11.69 | 11.71 | 59,681 | -0.26(-2.20%) |
Apr 12, 2013 | 12.29 | 12.36 | 11.90 | 11.97 | 54,984 | -0.34(-2.76%) |
Apr 11, 2013 | 12.17 | 12.34 | 12.17 | 12.31 | 31,598 | +0.14(+1.16%) |
Apr 10, 2013 | 11.90 | 12.23 | 11.89 | 12.17 | 88,350 | +0.40(+3.44%) |
Apr 09, 2013 | 11.42 | 12.00 | 11.08 | 11.77 | 102,407 | +0.35(+3.03%) |
Apr 08, 2013 | 11.33 | 11.49 | 11.20 | 11.42 | 15,935 | +0.11(+0.98%) |
Apr 05, 2013 | 11.11 | 11.39 | 11.11 | 11.31 | 14,659 | +0.04(+0.36%) |
Apr 04, 2013 | 11.05 | 11.27 | 11.04 | 11.27 | 45,347 | +0.07(+0.63%) |
Apr 03, 2013 | 11.58 | 11.58 | 11.16 | 11.20 | 69,857 | -0.19(-1.65%) |
Apr 02, 2013 | 11.81 | 11.81 | 11.29 | 11.38 | 29,432 | -0.29(-2.46%) |
Apr 01, 2013 | 11.77 | 11.86 | 11.63 | 11.67 | 23,139 | -0.04(-0.35%) |
Mar 28, 2013 | 11.84 | 11.88 | 11.71 | 11.71 | 44,317 | -0.08(-0.65%) |
Mar 27, 2013 | 11.61 | 12.06 | 11.61 | 11.79 | 53,186 | +0.08(+0.70%) |
Mar 26, 2013 | 11.72 | 11.83 | 11.50 | 11.71 | 58,445 | +0.04(+0.30%) |
Mar 25, 2013 | 11.60 | 11.72 | 11.53 | 11.67 | 24,659 | +0.07(+0.61%) |
Mar 22, 2013 | 11.35 | 11.67 | 11.31 | 11.60 | 70,853 | +0.23(+2.01%) |
Mar 21, 2013 | 11.59 | 11.70 | 11.37 | 11.37 | 13,559 | -0.35(-2.95%) |
Mar 20, 2013 | 11.70 | 11.72 | 11.58 | 11.72 | 18,382 | +0.09(+0.81%) |
Mar 19, 2013 | 11.43 | 11.72 | 11.33 | 11.62 | 23,463 | +0.27(+2.37%) |
Mar 18, 2013 | 11.33 | 11.48 | 11.27 | 11.36 | 48,055 | -0.13(-1.12%) |
Mar 15, 2013 | 11.70 | 11.70 | 11.30 | 11.48 | 122,755 | -0.21(-1.76%) |
Mar 14, 2013 | 11.64 | 11.82 | 11.47 | 11.69 | 42,309 | +0.11(+0.96%) |
Mar 13, 2013 | 11.53 | 11.80 | 11.53 | 11.58 | 55,947 | +0.11(+0.92%) |
Mar 12, 2013 | 11.37 | 11.59 | 11.37 | 11.47 | 30,962 | +0.09(+0.82%) |
Mar 11, 2013 | 11.14 | 11.55 | 11.14 | 11.38 | 47,826 | +0.25(+2.27%) |
Mar 08, 2013 | 11.55 | 11.67 | 10.91 | 11.13 | 81,035 | -0.26(-2.32%) |
Mar 07, 2013 | 11.37 | 11.41 | 11.13 | 11.39 | 16,065 | +0.02(+0.21%) |
Mar 06, 2013 | 11.28 | 11.37 | 11.06 | 11.37 | 19,651 | +0.17(+1.52%) |
Mar 05, 2013 | 11.26 | 11.26 | 11.14 | 11.20 | 45,025 | +0.00(+0.00%) |
Mar 04, 2013 | 11.18 | 11.22 | 11.02 | 11.20 | 39,080 | -0.01(-0.05%) |