Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.77 | 10.86 | 10.65 | 10.72 | 65,055 | -0.12(-1.09%) |
May 30, 2013 | 10.79 | 10.86 | 10.70 | 10.83 | 24,219 | +0.04(+0.34%) |
May 29, 2013 | 10.75 | 10.87 | 10.63 | 10.80 | 45,465 | -0.03(-0.25%) |
May 28, 2013 | 10.92 | 11.01 | 10.78 | 10.83 | 62,619 | -0.01(-0.08%) |
May 24, 2013 | 10.82 | 10.86 | 10.69 | 10.83 | 36,124 | -0.02(-0.17%) |
May 23, 2013 | 10.72 | 10.85 | 10.70 | 10.85 | 55,476 | +0.10(+0.93%) |
May 22, 2013 | 10.80 | 10.89 | 10.53 | 10.75 | 48,856 | -0.05(-0.50%) |
May 21, 2013 | 10.79 | 10.87 | 10.69 | 10.81 | 79,927 | -0.02(-0.17%) |
May 20, 2013 | 10.82 | 10.88 | 10.61 | 10.83 | 73,678 | +0.00(+0.00%) |
May 17, 2013 | 10.85 | 10.94 | 10.73 | 10.83 | 106,698 | +0.04(+0.34%) |
May 16, 2013 | 10.90 | 10.96 | 10.71 | 10.79 | 64,345 | -0.11(-1.00%) |
May 15, 2013 | 10.82 | 10.99 | 10.78 | 10.90 | 92,518 | +0.00(+0.00%) |
May 13, 2013 | 10.91 | 10.91 | 10.73 | 10.90 | 16,171 | +0.01(+0.08%) |
May 10, 2013 | 10.69 | 10.91 | 10.67 | 10.89 | 51,721 | +0.25(+2.31%) |
May 09, 2013 | 10.41 | 10.86 | 10.40 | 10.64 | 43,985 | +0.25(+2.45%) |
May 08, 2013 | 9.979 | 10.39 | 9.943 | 10.39 | 57,714 | +0.43(+4.29%) |
May 07, 2013 | 9.806 | 9.970 | 9.688 | 9.961 | 34,926 | +0.19(+1.96%) |
May 06, 2013 | 9.934 | 9.961 | 9.706 | 9.770 | 28,080 | -0.13(-1.29%) |
May 03, 2013 | 9.424 | 9.952 | 9.342 | 9.897 | 41,349 | +0.55(+5.94%) |
May 02, 2013 | 9.224 | 9.361 | 9.056 | 9.342 | 69,121 | +0.18(+1.99%) |
May 01, 2013 | 10.02 | 10.10 | 9.136 | 9.161 | 174,107 | -1.64(-15.16%) |
Apr 30, 2013 | 10.64 | 10.81 | 10.54 | 10.80 | 47,729 | +0.10(+0.93%) |
Apr 29, 2013 | 10.45 | 10.75 | 10.45 | 10.70 | 40,255 | +0.31(+2.98%) |
Apr 26, 2013 | 10.68 | 10.72 | 10.37 | 10.39 | 67,814 | -0.33(-3.06%) |
Apr 25, 2013 | 10.67 | 10.92 | 10.65 | 10.72 | 79,669 | +0.05(+0.43%) |
Apr 24, 2013 | 10.98 | 10.98 | 10.67 | 10.67 | 72,108 | -0.39(-3.54%) |
Apr 23, 2013 | 10.80 | 11.12 | 10.80 | 11.06 | 60,141 | +0.35(+3.23%) |
Apr 22, 2013 | 10.71 | 10.81 | 10.60 | 10.72 | 73,097 | -0.01(-0.08%) |
Apr 19, 2013 | 10.60 | 10.86 | 10.60 | 10.73 | 61,090 | +0.13(+1.20%) |
Apr 18, 2013 | 10.54 | 10.93 | 10.50 | 10.60 | 58,833 | +0.05(+0.52%) |
Apr 17, 2013 | 10.46 | 10.74 | 10.43 | 10.54 | 87,667 | -0.01(-0.09%) |
Apr 16, 2013 | 10.43 | 10.60 | 10.43 | 10.55 | 52,465 | +0.15(+1.49%) |
Apr 15, 2013 | 10.55 | 10.55 | 10.31 | 10.40 | 93,219 | -0.21(-1.97%) |
Apr 12, 2013 | 10.40 | 10.66 | 10.30 | 10.61 | 92,341 | +0.20(+1.92%) |
Apr 11, 2013 | 10.32 | 10.43 | 10.30 | 10.41 | 107,332 | +0.07(+0.70%) |
Apr 10, 2013 | 10.35 | 10.55 | 10.30 | 10.33 | 67,996 | +0.03(+0.26%) |
Apr 09, 2013 | 10.23 | 10.37 | 10.16 | 10.31 | 73,235 | +0.11(+1.07%) |
Apr 08, 2013 | 10.53 | 10.57 | 10.15 | 10.20 | 58,724 | -0.30(-2.86%) |
Apr 05, 2013 | 10.45 | 10.55 | 10.26 | 10.50 | 164,736 | -0.12(-1.11%) |
Apr 04, 2013 | 11.19 | 11.27 | 10.50 | 10.62 | 79,230 | -0.54(-4.81%) |
Apr 03, 2013 | 11.41 | 11.50 | 11.14 | 11.15 | 111,400 | -0.26(-2.31%) |
Apr 02, 2013 | 11.06 | 11.48 | 11.06 | 11.42 | 175,211 | -0.06(-0.55%) |
Apr 01, 2013 | 11.50 | 11.53 | 11.32 | 11.48 | 116,708 | -0.01(-0.08%) |
Mar 28, 2013 | 11.56 | 11.67 | 11.36 | 11.49 | 87,021 | -0.02(-0.16%) |
Mar 27, 2013 | 11.38 | 11.53 | 11.35 | 11.51 | 48,907 | +0.07(+0.64%) |
Mar 26, 2013 | 11.50 | 11.50 | 11.28 | 11.43 | 69,349 | -0.02(-0.16%) |
Mar 25, 2013 | 11.19 | 11.50 | 11.08 | 11.45 | 125,801 | +0.41(+3.71%) |
Mar 22, 2013 | 11.01 | 11.09 | 10.94 | 11.04 | 148,922 | +0.06(+0.58%) |
Mar 21, 2013 | 10.99 | 11.30 | 10.95 | 10.98 | 96,285 | -0.09(-0.82%) |
Mar 20, 2013 | 11.02 | 11.09 | 10.96 | 11.07 | 49,041 | +0.11(+1.00%) |
Mar 19, 2013 | 10.96 | 11.01 | 10.91 | 10.96 | 38,273 | -0.01(-0.08%) |
Mar 18, 2013 | 10.87 | 11.03 | 10.79 | 10.97 | 57,267 | +0.05(+0.42%) |
Mar 15, 2013 | 10.76 | 10.94 | 10.76 | 10.93 | 195,840 | +0.16(+1.52%) |
Mar 14, 2013 | 10.63 | 10.77 | 10.58 | 10.76 | 44,404 | +0.17(+1.63%) |
Mar 13, 2013 | 10.50 | 10.62 | 10.50 | 10.59 | 47,797 | +0.13(+1.22%) |
Mar 12, 2013 | 10.43 | 10.51 | 10.41 | 10.46 | 52,184 | -0.01(-0.09%) |
Mar 11, 2013 | 10.53 | 10.53 | 10.40 | 10.47 | 47,224 | -0.05(-0.43%) |
Mar 08, 2013 | 10.63 | 10.66 | 10.45 | 10.52 | 47,404 | -0.02(-0.17%) |
Mar 07, 2013 | 10.43 | 10.54 | 10.37 | 10.53 | 32,280 | +0.14(+1.30%) |
Mar 06, 2013 | 10.34 | 10.44 | 10.19 | 10.40 | 54,459 | +0.07(+0.70%) |
Mar 05, 2013 | 10.20 | 10.47 | 10.20 | 10.33 | 86,934 | +0.19(+1.87%) |
Mar 04, 2013 | 10.68 | 10.70 | 10.10 | 10.14 | 78,106 | -0.54(-5.07%) |