Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.05 | 11.11 | 10.96 | 10.96 | 361,549 | -0.14(-1.24%) |
May 30, 2013 | 11.02 | 11.14 | 11.02 | 11.10 | 230,910 | +0.09(+0.78%) |
May 29, 2013 | 10.97 | 11.04 | 10.94 | 11.02 | 108,824 | -0.00(-0.04%) |
May 28, 2013 | 11.08 | 11.11 | 11.01 | 11.02 | 273,740 | +0.06(+0.54%) |
May 24, 2013 | 10.89 | 10.96 | 10.87 | 10.96 | 247,889 | -0.02(-0.21%) |
May 23, 2013 | 10.90 | 11.01 | 10.84 | 10.98 | 640,723 | -0.05(-0.49%) |
May 22, 2013 | 11.19 | 11.24 | 11.00 | 11.04 | 374,996 | -0.12(-1.08%) |
May 21, 2013 | 11.15 | 11.19 | 11.11 | 11.16 | 1,279,465 | +0.00(+0.04%) |
May 20, 2013 | 11.15 | 11.20 | 11.13 | 11.15 | 416,736 | -0.00(-0.01%) |
May 17, 2013 | 11.09 | 11.16 | 11.06 | 11.16 | 1,584,630 | +0.11(+1.04%) |
May 16, 2013 | 11.02 | 11.11 | 11.02 | 11.04 | 307,366 | +0.03(+0.27%) |
May 15, 2013 | 10.94 | 11.01 | 10.94 | 11.01 | 234,847 | +0.08(+0.76%) |
May 13, 2013 | 10.96 | 10.96 | 10.92 | 10.93 | 120,676 | -0.02(-0.18%) |
May 10, 2013 | 10.91 | 10.95 | 10.89 | 10.95 | 408,050 | +0.03(+0.25%) |
May 09, 2013 | 10.96 | 11.00 | 10.91 | 10.92 | 122,664 | -0.04(-0.33%) |
May 08, 2013 | 10.89 | 10.97 | 10.87 | 10.96 | 131,962 | +0.10(+0.89%) |
May 07, 2013 | 10.92 | 10.92 | 10.83 | 10.86 | 160,373 | -0.01(-0.07%) |
May 06, 2013 | 10.86 | 10.88 | 10.84 | 10.87 | 309,980 | +0.03(+0.32%) |
May 03, 2013 | 10.81 | 10.85 | 10.80 | 10.83 | 196,420 | +0.13(+1.19%) |
May 02, 2013 | 10.62 | 10.72 | 10.62 | 10.71 | 105,080 | +0.13(+1.25%) |
May 01, 2013 | 10.66 | 10.66 | 10.55 | 10.57 | 115,521 | -0.09(-0.85%) |
Apr 30, 2013 | 10.58 | 10.67 | 10.54 | 10.66 | 92,849 | +0.12(+1.14%) |
Apr 29, 2013 | 10.41 | 10.56 | 10.41 | 10.54 | 178,656 | +0.14(+1.37%) |
Apr 26, 2013 | 10.39 | 10.42 | 10.35 | 10.40 | 120,130 | -0.01(-0.06%) |
Apr 25, 2013 | 10.42 | 10.46 | 10.39 | 10.41 | 112,276 | +0.04(+0.35%) |
Apr 24, 2013 | 10.29 | 10.41 | 10.29 | 10.37 | 317,701 | +0.06(+0.58%) |
Apr 23, 2013 | 10.23 | 10.35 | 10.23 | 10.31 | 284,887 | +0.12(+1.15%) |
Apr 22, 2013 | 10.18 | 10.22 | 10.11 | 10.19 | 207,067 | +0.07(+0.71%) |
Apr 19, 2013 | 10.10 | 10.16 | 10.05 | 10.12 | 156,429 | -0.01(-0.09%) |
Apr 18, 2013 | 10.28 | 10.28 | 10.10 | 10.13 | 950,038 | -0.11(-1.07%) |
Apr 17, 2013 | 10.38 | 10.38 | 10.20 | 10.24 | 510,670 | -0.21(-1.97%) |
Apr 16, 2013 | 10.39 | 10.46 | 10.37 | 10.45 | 94,871 | +0.15(+1.45%) |
Apr 15, 2013 | 10.43 | 10.44 | 10.30 | 10.30 | 85,939 | -0.16(-1.55%) |
Apr 12, 2013 | 10.47 | 10.49 | 10.39 | 10.46 | 129,514 | -0.08(-0.80%) |
Apr 11, 2013 | 10.51 | 10.56 | 10.51 | 10.54 | 134,895 | -0.01(-0.11%) |
Apr 10, 2013 | 10.40 | 10.58 | 10.40 | 10.56 | 53,092 | +0.18(+1.71%) |
Apr 09, 2013 | 10.30 | 10.41 | 10.27 | 10.38 | 218,926 | +0.10(+0.94%) |
Apr 08, 2013 | 10.23 | 10.29 | 10.22 | 10.28 | 131,982 | +0.01(+0.13%) |
Apr 05, 2013 | 10.22 | 10.28 | 10.15 | 10.27 | 204,301 | -0.09(-0.91%) |
Apr 04, 2013 | 10.35 | 10.36 | 10.30 | 10.36 | 113,214 | -0.01(-0.13%) |
Apr 03, 2013 | 10.47 | 10.47 | 10.35 | 10.38 | 364,136 | -0.06(-0.55%) |
Apr 02, 2013 | 10.41 | 10.49 | 10.41 | 10.43 | 111,245 | +0.04(+0.36%) |
Apr 01, 2013 | 10.48 | 10.50 | 10.39 | 10.40 | 244,730 | -0.10(-0.91%) |
Mar 28, 2013 | 10.48 | 10.51 | 10.44 | 10.49 | 173,535 | -0.00(-0.02%) |
Mar 27, 2013 | 10.45 | 10.50 | 10.41 | 10.49 | 209,961 | -0.02(-0.19%) |
Mar 26, 2013 | 10.49 | 10.51 | 10.47 | 10.51 | 159,389 | +0.08(+0.81%) |
Mar 25, 2013 | 10.48 | 10.50 | 10.42 | 10.43 | 98,788 | -0.03(-0.27%) |
Mar 22, 2013 | 10.42 | 10.47 | 10.42 | 10.46 | 139,690 | +0.04(+0.42%) |
Mar 21, 2013 | 10.43 | 10.46 | 10.40 | 10.41 | 195,389 | -0.13(-1.20%) |
Mar 20, 2013 | 10.56 | 10.57 | 10.51 | 10.54 | 242,728 | +0.07(+0.63%) |
Mar 19, 2013 | 10.55 | 10.55 | 10.41 | 10.47 | 196,353 | -0.03(-0.26%) |
Mar 18, 2013 | 10.43 | 10.54 | 10.43 | 10.50 | 66,606 | -0.02(-0.16%) |
Mar 15, 2013 | 10.56 | 10.57 | 10.50 | 10.52 | 228,835 | -0.04(-0.36%) |
Mar 14, 2013 | 10.53 | 10.57 | 10.52 | 10.56 | 143,321 | +0.07(+0.63%) |
Mar 13, 2013 | 10.48 | 10.53 | 10.45 | 10.49 | 118,295 | +0.01(+0.13%) |
Mar 12, 2013 | 10.52 | 10.53 | 10.44 | 10.48 | 363,351 | -0.08(-0.73%) |
Mar 11, 2013 | 10.46 | 10.55 | 10.46 | 10.55 | 273,587 | +0.04(+0.37%) |
Mar 08, 2013 | 10.54 | 10.54 | 10.48 | 10.51 | 386,376 | -0.01(-0.07%) |
Mar 07, 2013 | 10.48 | 10.53 | 10.47 | 10.52 | 2,360,987 | +0.02(+0.17%) |
Mar 06, 2013 | 10.53 | 10.53 | 10.46 | 10.50 | 134,728 | +0.03(+0.26%) |
Mar 05, 2013 | 10.41 | 10.51 | 10.41 | 10.48 | 230,764 | +0.14(+1.34%) |
Mar 04, 2013 | 10.30 | 10.35 | 10.26 | 10.34 | 98,675 | +0.04(+0.37%) |