Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.70 | 11.70 | 11.45 | 11.45 | 252,711 | -0.28(-2.43%) |
May 30, 2013 | 11.72 | 11.88 | 11.68 | 11.74 | 235,742 | +0.05(+0.47%) |
May 29, 2013 | 11.76 | 11.82 | 11.68 | 11.68 | 141,694 | -0.13(-1.10%) |
May 28, 2013 | 11.79 | 11.91 | 11.71 | 11.81 | 218,860 | +0.13(+1.11%) |
May 24, 2013 | 11.61 | 11.72 | 11.54 | 11.68 | 161,758 | +0.03(+0.26%) |
May 23, 2013 | 11.57 | 11.68 | 11.49 | 11.65 | 186,783 | -0.02(-0.13%) |
May 22, 2013 | 11.64 | 11.79 | 11.57 | 11.67 | 275,693 | +0.00(+0.00%) |
May 21, 2013 | 11.71 | 11.75 | 11.61 | 11.67 | 187,508 | -0.01(-0.13%) |
May 20, 2013 | 11.67 | 11.76 | 11.62 | 11.68 | 226,179 | +0.01(+0.13%) |
May 17, 2013 | 11.65 | 11.68 | 11.56 | 11.67 | 231,479 | +0.07(+0.65%) |
May 16, 2013 | 11.61 | 11.66 | 11.52 | 11.59 | 145,008 | -0.02(-0.17%) |
May 15, 2013 | 11.52 | 11.66 | 11.52 | 11.61 | 162,539 | +0.13(+1.17%) |
May 13, 2013 | 11.52 | 11.54 | 11.43 | 11.48 | 116,333 | -0.03(-0.30%) |
May 10, 2013 | 11.53 | 11.59 | 11.48 | 11.51 | 185,587 | -0.01(-0.09%) |
May 09, 2013 | 11.71 | 11.75 | 11.50 | 11.52 | 256,227 | -0.16(-1.41%) |
May 08, 2013 | 11.52 | 11.73 | 11.52 | 11.69 | 243,075 | +0.15(+1.34%) |
May 07, 2013 | 11.46 | 11.57 | 11.34 | 11.53 | 411,342 | +0.13(+1.14%) |
May 06, 2013 | 11.36 | 11.47 | 11.25 | 11.40 | 213,199 | +0.04(+0.40%) |
May 03, 2013 | 11.46 | 11.39 | 11.26 | 11.36 | 327,797 | +0.04(+0.40%) |
May 02, 2013 | 10.99 | 11.39 | 10.96 | 11.31 | 608,146 | +0.35(+3.19%) |
May 01, 2013 | 11.28 | 11.33 | 10.95 | 10.96 | 547,594 | -0.37(-3.26%) |
Apr 30, 2013 | 11.44 | 11.47 | 11.31 | 11.33 | 636,326 | -0.14(-1.22%) |
Apr 29, 2013 | 11.43 | 11.54 | 11.42 | 11.47 | 619,113 | +0.04(+0.39%) |
Apr 26, 2013 | 11.54 | 11.54 | 11.40 | 11.43 | 235,644 | -0.10(-0.91%) |
Apr 25, 2013 | 11.53 | 11.61 | 11.40 | 11.53 | 272,429 | +0.11(+1.01%) |
Apr 24, 2013 | 11.55 | 11.58 | 11.39 | 11.42 | 236,599 | -0.11(-0.98%) |
Apr 23, 2013 | 11.41 | 11.54 | 11.40 | 11.53 | 183,643 | +0.20(+1.78%) |
Apr 22, 2013 | 11.49 | 11.49 | 11.19 | 11.33 | 286,065 | -0.08(-0.73%) |
Apr 19, 2013 | 11.13 | 11.46 | 11.12 | 11.41 | 315,029 | +0.28(+2.48%) |
Apr 18, 2013 | 11.17 | 11.25 | 11.05 | 11.14 | 412,200 | -0.06(-0.53%) |
Apr 17, 2013 | 11.52 | 11.52 | 11.10 | 11.19 | 564,155 | -0.51(-4.38%) |
Apr 16, 2013 | 11.82 | 11.90 | 11.70 | 11.71 | 283,322 | -0.00(-0.04%) |
Apr 15, 2013 | 12.17 | 12.18 | 11.66 | 11.71 | 351,375 | -0.47(-3.88%) |
Apr 12, 2013 | 12.25 | 12.40 | 12.13 | 12.19 | 164,910 | -0.11(-0.92%) |
Apr 11, 2013 | 12.41 | 12.41 | 12.28 | 12.30 | 108,497 | -0.08(-0.68%) |
Apr 10, 2013 | 12.34 | 12.47 | 12.34 | 12.38 | 366,499 | +0.09(+0.72%) |
Apr 09, 2013 | 12.15 | 12.40 | 12.10 | 12.29 | 347,212 | +0.16(+1.30%) |
Apr 08, 2013 | 11.94 | 12.15 | 11.87 | 12.14 | 213,816 | +0.19(+1.61%) |
Apr 05, 2013 | 11.94 | 12.03 | 11.83 | 11.94 | 156,434 | -0.14(-1.14%) |
Apr 04, 2013 | 11.97 | 12.09 | 11.90 | 12.08 | 125,470 | +0.13(+1.11%) |
Apr 03, 2013 | 12.19 | 12.20 | 11.91 | 11.95 | 133,004 | -0.21(-1.70%) |
Apr 02, 2013 | 12.05 | 12.22 | 12.05 | 12.16 | 245,685 | +0.13(+1.07%) |
Apr 01, 2013 | 12.19 | 12.19 | 11.84 | 12.03 | 383,975 | -0.17(-1.37%) |
Mar 28, 2013 | 12.22 | 12.25 | 12.13 | 12.19 | 236,619 | +0.01(+0.08%) |
Mar 27, 2013 | 12.30 | 12.30 | 12.17 | 12.19 | 182,168 | -0.18(-1.44%) |
Mar 26, 2013 | 12.33 | 12.36 | 12.19 | 12.36 | 124,822 | +0.10(+0.80%) |
Mar 25, 2013 | 12.27 | 12.33 | 12.16 | 12.26 | 119,513 | -0.00(-0.04%) |
Mar 22, 2013 | 12.17 | 12.31 | 12.15 | 12.27 | 149,780 | +0.12(+1.01%) |
Mar 21, 2013 | 12.19 | 12.24 | 12.09 | 12.15 | 184,708 | -0.10(-0.84%) |
Mar 20, 2013 | 12.35 | 12.40 | 12.12 | 12.25 | 224,378 | -0.01(-0.08%) |
Mar 19, 2013 | 12.32 | 12.44 | 12.23 | 12.26 | 160,639 | -0.03(-0.24%) |
Mar 18, 2013 | 12.34 | 12.40 | 12.26 | 12.29 | 129,655 | -0.17(-1.35%) |
Mar 15, 2013 | 12.47 | 12.52 | 12.41 | 12.46 | 325,846 | +0.00(+0.00%) |
Mar 14, 2013 | 12.28 | 12.50 | 12.21 | 12.46 | 271,146 | +0.20(+1.61%) |
Mar 13, 2013 | 12.18 | 12.26 | 12.12 | 12.26 | 152,167 | +0.07(+0.61%) |
Mar 12, 2013 | 12.22 | 12.25 | 12.13 | 12.19 | 171,525 | -0.03(-0.24%) |
Mar 11, 2013 | 12.19 | 12.22 | 12.10 | 12.21 | 230,224 | +0.03(+0.28%) |
Mar 08, 2013 | 12.25 | 12.25 | 12.11 | 12.18 | 194,608 | -0.03(-0.28%) |
Mar 07, 2013 | 12.22 | 12.22 | 12.15 | 12.21 | 122,891 | +0.02(+0.20%) |
Mar 06, 2013 | 12.21 | 12.21 | 12.08 | 12.19 | 247,864 | +0.03(+0.28%) |
Mar 05, 2013 | 12.32 | 12.34 | 12.09 | 12.16 | 343,098 | -0.13(-1.08%) |
Mar 04, 2013 | 12.02 | 12.30 | 11.98 | 12.29 | 424,640 | +0.27(+2.21%) |