Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.71 | 12.71 | 12.53 | 12.58 | 140,638 | -0.16(-1.29%) |
May 30, 2013 | 12.89 | 12.95 | 12.73 | 12.75 | 149,187 | -0.09(-0.69%) |
May 29, 2013 | 12.80 | 12.89 | 12.75 | 12.84 | 189,469 | +0.01(+0.05%) |
May 28, 2013 | 12.92 | 12.94 | 12.78 | 12.83 | 749,843 | +0.01(+0.05%) |
May 24, 2013 | 12.74 | 12.82 | 12.69 | 12.82 | 186,779 | +0.09(+0.70%) |
May 23, 2013 | 12.53 | 12.75 | 12.46 | 12.73 | 162,845 | +0.12(+0.98%) |
May 22, 2013 | 12.57 | 12.84 | 12.53 | 12.61 | 375,325 | +0.19(+1.55%) |
May 21, 2013 | 12.40 | 12.53 | 12.34 | 12.42 | 109,367 | +0.03(+0.22%) |
May 20, 2013 | 12.26 | 12.40 | 12.23 | 12.39 | 76,171 | +0.07(+0.56%) |
May 17, 2013 | 12.25 | 12.34 | 12.23 | 12.32 | 91,268 | +0.16(+1.35%) |
May 16, 2013 | 12.14 | 12.25 | 12.10 | 12.16 | 106,405 | +0.02(+0.17%) |
May 15, 2013 | 11.96 | 12.16 | 11.96 | 12.14 | 192,211 | +0.35(+2.97%) |
May 13, 2013 | 11.66 | 11.84 | 11.64 | 11.79 | 155,940 | +0.09(+0.76%) |
May 10, 2013 | 11.70 | 11.72 | 11.68 | 11.70 | 172,238 | +0.01(+0.06%) |
May 09, 2013 | 11.71 | 11.72 | 11.57 | 11.69 | 165,721 | -0.01(-0.06%) |
May 08, 2013 | 11.70 | 11.73 | 11.66 | 11.70 | 261,460 | +0.00(+0.00%) |
May 07, 2013 | 11.66 | 11.76 | 11.60 | 11.70 | 148,862 | +0.03(+0.29%) |
May 06, 2013 | 11.30 | 11.73 | 11.30 | 11.66 | 106,644 | +0.17(+1.49%) |
May 03, 2013 | 11.54 | 11.59 | 11.40 | 11.49 | 148,571 | +0.10(+0.84%) |
May 02, 2013 | 11.39 | 11.50 | 11.30 | 11.40 | 224,034 | +0.05(+0.42%) |
May 01, 2013 | 11.53 | 11.67 | 11.34 | 11.35 | 213,849 | -0.21(-1.78%) |
Apr 30, 2013 | 11.60 | 11.75 | 11.45 | 11.55 | 214,770 | -0.01(-0.06%) |
Apr 29, 2013 | 11.46 | 11.77 | 11.42 | 11.56 | 279,737 | +0.25(+2.18%) |
Apr 26, 2013 | 11.04 | 11.51 | 11.04 | 11.31 | 247,750 | +0.36(+3.32%) |
Apr 25, 2013 | 10.86 | 11.02 | 10.86 | 10.95 | 61,277 | +0.02(+0.19%) |
Apr 24, 2013 | 10.93 | 10.97 | 10.83 | 10.93 | 65,912 | -0.01(-0.06%) |
Apr 23, 2013 | 10.66 | 10.97 | 10.64 | 10.94 | 70,959 | +0.38(+3.57%) |
Apr 22, 2013 | 10.64 | 10.67 | 10.46 | 10.56 | 55,138 | -0.07(-0.65%) |
Apr 19, 2013 | 10.27 | 10.64 | 10.24 | 10.63 | 98,987 | +0.36(+3.47%) |
Apr 18, 2013 | 10.29 | 10.33 | 10.23 | 10.27 | 66,267 | +0.01(+0.07%) |
Apr 17, 2013 | 10.48 | 10.52 | 10.07 | 10.26 | 88,367 | -0.29(-2.73%) |
Apr 16, 2013 | 10.35 | 10.61 | 10.35 | 10.55 | 42,949 | +0.21(+2.06%) |
Apr 15, 2013 | 10.51 | 10.59 | 10.34 | 10.34 | 96,349 | -0.23(-2.21%) |
Apr 12, 2013 | 10.73 | 10.73 | 10.54 | 10.57 | 20,079 | -0.14(-1.34%) |
Apr 11, 2013 | 10.82 | 10.95 | 10.68 | 10.72 | 27,266 | -0.12(-1.08%) |
Apr 10, 2013 | 10.43 | 10.91 | 10.43 | 10.83 | 54,567 | +0.44(+4.23%) |
Apr 09, 2013 | 10.51 | 10.54 | 10.39 | 10.39 | 54,315 | -0.12(-1.17%) |
Apr 08, 2013 | 10.54 | 10.54 | 10.39 | 10.52 | 82,472 | +0.00(+0.00%) |
Apr 05, 2013 | 10.38 | 10.54 | 10.37 | 10.52 | 34,937 | -0.03(-0.26%) |
Apr 04, 2013 | 10.42 | 10.56 | 10.37 | 10.55 | 64,909 | +0.12(+1.12%) |
Apr 03, 2013 | 10.55 | 10.55 | 10.37 | 10.43 | 82,153 | -0.08(-0.72%) |
Apr 02, 2013 | 10.63 | 10.65 | 10.50 | 10.50 | 40,992 | -0.04(-0.39%) |
Apr 01, 2013 | 10.74 | 10.74 | 10.48 | 10.55 | 86,092 | -0.23(-2.10%) |
Mar 28, 2013 | 10.93 | 10.93 | 10.75 | 10.77 | 31,745 | -0.13(-1.20%) |
Mar 27, 2013 | 10.89 | 10.90 | 10.82 | 10.90 | 20,626 | -0.06(-0.56%) |
Mar 26, 2013 | 10.98 | 10.98 | 10.87 | 10.96 | 22,231 | +0.01(+0.06%) |
Mar 25, 2013 | 10.92 | 10.98 | 10.86 | 10.96 | 32,949 | +0.03(+0.25%) |
Mar 22, 2013 | 10.91 | 10.99 | 10.85 | 10.93 | 107,048 | +0.05(+0.44%) |
Mar 21, 2013 | 10.89 | 10.95 | 10.83 | 10.88 | 42,927 | -0.07(-0.63%) |
Mar 20, 2013 | 10.93 | 11.01 | 10.87 | 10.95 | 33,573 | -0.02(-0.19%) |
Mar 19, 2013 | 11.02 | 11.02 | 10.83 | 10.97 | 49,511 | +0.02(+0.19%) |
Mar 18, 2013 | 10.86 | 10.99 | 10.77 | 10.95 | 35,686 | -0.03(-0.31%) |
Mar 15, 2013 | 11.03 | 11.08 | 10.96 | 10.98 | 175,206 | +0.00(+0.00%) |
Mar 14, 2013 | 10.93 | 11.02 | 10.93 | 10.98 | 70,675 | +0.05(+0.50%) |
Mar 13, 2013 | 10.85 | 10.97 | 10.84 | 10.93 | 25,449 | +0.09(+0.82%) |
Mar 12, 2013 | 10.96 | 11.01 | 10.80 | 10.84 | 51,572 | -0.10(-0.94%) |
Mar 11, 2013 | 11.05 | 11.18 | 10.89 | 10.94 | 86,913 | -0.14(-1.30%) |
Mar 08, 2013 | 11.07 | 11.23 | 11.06 | 11.09 | 68,840 | +0.10(+0.94%) |
Mar 07, 2013 | 10.94 | 11.09 | 10.93 | 10.98 | 77,875 | +0.06(+0.57%) |
Mar 06, 2013 | 10.85 | 11.04 | 10.85 | 10.92 | 51,391 | +0.07(+0.63%) |
Mar 05, 2013 | 10.87 | 10.94 | 10.74 | 10.85 | 58,397 | +0.06(+0.57%) |
Mar 04, 2013 | 10.58 | 10.81 | 10.58 | 10.79 | 68,760 | +0.16(+1.48%) |