Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.31 | 11.46 | 11.19 | 11.28 | 14,217 | -0.05(-0.47%) |
May 30, 2013 | 11.43 | 11.60 | 11.28 | 11.34 | 10,058 | -0.15(-1.30%) |
May 29, 2013 | 11.54 | 11.70 | 11.12 | 11.48 | 8,497 | -0.08(-0.68%) |
May 28, 2013 | 11.47 | 12.15 | 11.47 | 11.56 | 44,497 | +0.23(+2.02%) |
May 24, 2013 | 11.25 | 11.37 | 11.21 | 11.34 | 0 | +0.10(+0.86%) |
May 23, 2013 | 11.09 | 11.34 | 10.90 | 11.24 | 0 | +0.16(+1.43%) |
May 22, 2013 | 11.21 | 11.21 | 10.99 | 11.08 | 0 | -0.11(-0.94%) |
May 21, 2013 | 11.12 | 11.19 | 11.10 | 11.19 | 0 | -0.03(-0.23%) |
May 20, 2013 | 11.15 | 11.21 | 10.99 | 11.21 | 0 | +0.07(+0.63%) |
May 17, 2013 | 10.97 | 11.19 | 10.77 | 11.14 | 0 | +0.20(+1.85%) |
May 16, 2013 | 10.86 | 11.28 | 10.77 | 10.94 | 27,015 | +0.11(+1.06%) |
May 15, 2013 | 10.67 | 10.84 | 10.65 | 10.83 | 0 | +0.15(+1.40%) |
May 13, 2013 | 10.47 | 10.68 | 10.47 | 10.68 | 0 | +0.20(+1.93%) |
May 10, 2013 | 10.50 | 10.64 | 10.28 | 10.47 | 0 | +0.02(+0.17%) |
May 09, 2013 | 10.46 | 10.67 | 10.43 | 10.46 | 0 | -0.01(-0.08%) |
May 08, 2013 | 10.64 | 10.79 | 10.36 | 10.46 | 0 | -0.20(-1.90%) |
May 07, 2013 | 10.53 | 10.68 | 10.53 | 10.67 | 0 | +0.13(+1.25%) |
May 06, 2013 | 10.47 | 10.55 | 10.27 | 10.54 | 0 | +0.06(+0.59%) |
May 03, 2013 | 10.46 | 10.54 | 10.39 | 10.47 | 0 | +0.02(+0.17%) |
May 02, 2013 | 10.23 | 10.46 | 10.23 | 10.46 | 0 | +0.25(+2.41%) |
May 01, 2013 | 10.41 | 10.58 | 10.03 | 10.21 | 0 | -0.25(-2.36%) |
Apr 30, 2013 | 10.46 | 10.54 | 10.37 | 10.46 | 0 | +0.01(+0.08%) |
Apr 29, 2013 | 10.38 | 10.54 | 10.28 | 10.45 | 8,569 | -0.01(-0.08%) |
Apr 26, 2013 | 10.49 | 10.49 | 10.36 | 10.46 | 14,630 | -0.07(-0.67%) |
Apr 25, 2013 | 10.43 | 10.55 | 10.43 | 10.53 | 16,439 | +0.00(+0.00%) |
Apr 24, 2013 | 10.51 | 10.55 | 10.51 | 10.53 | 6,166 | -0.02(-0.17%) |
Apr 23, 2013 | 10.48 | 10.55 | 10.41 | 10.54 | 13,106 | +0.13(+1.27%) |
Apr 22, 2013 | 10.24 | 10.68 | 10.24 | 10.41 | 31,579 | +0.30(+2.96%) |
Apr 19, 2013 | 9.647 | 10.11 | 9.647 | 10.11 | 12,435 | +0.27(+2.77%) |
Apr 18, 2013 | 10.14 | 10.14 | 9.673 | 9.840 | 88,460 | -0.10(-0.97%) |
Apr 17, 2013 | 9.920 | 10.05 | 9.849 | 9.937 | 44,033 | -0.03(-0.26%) |
Apr 16, 2013 | 9.673 | 9.964 | 9.665 | 9.964 | 54,911 | +0.38(+3.94%) |
Apr 15, 2013 | 9.867 | 9.893 | 9.330 | 9.585 | 52,435 | -0.31(-3.11%) |
Apr 12, 2013 | 9.876 | 9.964 | 9.805 | 9.893 | 12,670 | -0.15(-1.49%) |
Apr 11, 2013 | 9.946 | 10.14 | 9.946 | 10.04 | 50,033 | +0.00(+0.00%) |
Apr 10, 2013 | 9.770 | 10.11 | 9.770 | 10.04 | 43,640 | +0.28(+2.88%) |
Apr 09, 2013 | 9.665 | 9.761 | 9.599 | 9.761 | 20,870 | +0.08(+0.82%) |
Apr 08, 2013 | 9.788 | 9.788 | 9.585 | 9.682 | 19,994 | -0.06(-0.63%) |
Apr 05, 2013 | 9.876 | 9.972 | 9.691 | 9.744 | 7,887 | -0.26(-2.59%) |
Apr 04, 2013 | 10.05 | 10.21 | 9.981 | 10.00 | 18,299 | -0.00(-0.04%) |
Apr 03, 2013 | 10.51 | 10.51 | 10.01 | 10.01 | 11,994 | -0.29(-2.82%) |
Apr 02, 2013 | 10.17 | 10.43 | 10.09 | 10.30 | 16,833 | +0.22(+2.18%) |
Apr 01, 2013 | 10.14 | 10.21 | 10.02 | 10.08 | 20,765 | -0.04(-0.35%) |
Mar 28, 2013 | 10.23 | 10.26 | 10.06 | 10.11 | 23,212 | -0.07(-0.69%) |
Mar 27, 2013 | 10.28 | 10.28 | 10.16 | 10.18 | 3,260 | -0.18(-1.70%) |
Mar 26, 2013 | 10.46 | 10.46 | 10.26 | 10.36 | 5,864 | -0.03(-0.25%) |
Mar 25, 2013 | 10.46 | 10.46 | 10.37 | 10.39 | 16,344 | +0.11(+1.11%) |
Mar 22, 2013 | 10.20 | 10.27 | 10.18 | 10.27 | 3,295 | +0.13(+1.30%) |
Mar 21, 2013 | 10.20 | 10.20 | 9.946 | 10.14 | 12,409 | -0.12(-1.20%) |
Mar 20, 2013 | 10.20 | 10.26 | 10.14 | 10.26 | 32,744 | +0.11(+1.13%) |
Mar 19, 2013 | 10.13 | 10.16 | 10.11 | 10.15 | 7,061 | +0.03(+0.26%) |
Mar 18, 2013 | 10.10 | 10.16 | 10.10 | 10.12 | 15,221 | -0.02(-0.17%) |
Mar 15, 2013 | 10.15 | 10.20 | 10.03 | 10.14 | 38,344 | +0.02(+0.17%) |
Mar 14, 2013 | 10.40 | 10.43 | 9.717 | 10.12 | 14,311 | +0.01(+0.09%) |
Mar 13, 2013 | 9.999 | 10.19 | 9.981 | 10.11 | 20,575 | +0.09(+0.88%) |
Mar 12, 2013 | 9.990 | 10.06 | 9.928 | 10.03 | 8,126 | +0.03(+0.26%) |
Mar 11, 2013 | 10.13 | 10.20 | 9.994 | 9.999 | 12,744 | -0.14(-1.39%) |
Mar 08, 2013 | 10.18 | 10.19 | 10.03 | 10.14 | 10,426 | +0.02(+0.17%) |
Mar 07, 2013 | 10.17 | 10.17 | 9.972 | 10.12 | 8,106 | -0.01(-0.09%) |
Mar 06, 2013 | 10.16 | 10.19 | 10.11 | 10.13 | 5,061 | -0.03(-0.26%) |
Mar 05, 2013 | 10.25 | 10.25 | 9.849 | 10.16 | 27,522 | -0.17(-1.62%) |
Mar 04, 2013 | 9.805 | 10.49 | 9.805 | 10.32 | 39,667 | +0.48(+4.92%) |