Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.08 | 12.21 | 12.01 | 12.21 | 50,964 | +0.13(+1.08%) |
May 30, 2013 | 12.18 | 12.18 | 12.00 | 12.08 | 82,323 | -0.03(-0.25%) |
May 29, 2013 | 12.51 | 12.51 | 11.93 | 12.11 | 124,913 | -0.42(-3.31%) |
May 28, 2013 | 12.60 | 12.60 | 12.47 | 12.53 | 55,803 | +0.06(+0.52%) |
May 24, 2013 | 12.44 | 12.52 | 12.43 | 12.46 | 65,480 | -0.12(-0.95%) |
May 23, 2013 | 12.53 | 12.58 | 12.35 | 12.58 | 49,812 | +0.02(+0.16%) |
May 22, 2013 | 12.56 | 12.60 | 12.44 | 12.56 | 71,699 | +0.02(+0.16%) |
May 21, 2013 | 12.48 | 12.56 | 12.42 | 12.54 | 30,131 | +0.00(+0.00%) |
May 20, 2013 | 12.52 | 12.55 | 12.42 | 12.54 | 51,877 | +0.04(+0.32%) |
May 17, 2013 | 12.48 | 12.52 | 12.35 | 12.50 | 42,425 | +0.02(+0.16%) |
May 16, 2013 | 12.49 | 12.50 | 12.37 | 12.48 | 49,301 | +0.00(+0.00%) |
May 15, 2013 | 12.37 | 12.48 | 12.26 | 12.48 | 51,188 | +0.18(+1.46%) |
May 13, 2013 | 12.35 | 12.35 | 12.28 | 12.30 | 26,035 | -0.13(-1.05%) |
May 10, 2013 | 12.34 | 12.43 | 12.31 | 12.43 | 20,121 | +0.11(+0.89%) |
May 09, 2013 | 12.44 | 12.44 | 12.29 | 12.32 | 43,993 | -0.13(-1.04%) |
May 08, 2013 | 12.48 | 12.48 | 12.42 | 12.45 | 37,912 | -0.04(-0.33%) |
May 07, 2013 | 12.30 | 12.50 | 12.30 | 12.49 | 52,668 | +0.19(+1.54%) |
May 06, 2013 | 12.31 | 12.35 | 12.20 | 12.30 | 62,548 | -0.02(-0.16%) |
May 03, 2013 | 12.35 | 12.38 | 12.27 | 12.32 | 69,165 | +0.05(+0.41%) |
May 02, 2013 | 12.17 | 12.30 | 12.14 | 12.27 | 94,598 | +0.14(+1.15%) |
May 01, 2013 | 12.26 | 12.29 | 12.13 | 12.13 | 71,952 | -0.11(-0.90%) |
Apr 30, 2013 | 12.19 | 12.26 | 12.15 | 12.24 | 31,108 | +0.03(+0.25%) |
Apr 29, 2013 | 12.11 | 12.25 | 12.11 | 12.21 | 24,331 | +0.17(+1.41%) |
Apr 26, 2013 | 12.17 | 12.12 | 12.04 | 12.04 | 80,742 | -0.08(-0.66%) |
Apr 25, 2013 | 12.10 | 12.18 | 12.07 | 12.12 | 56,704 | +0.02(+0.17%) |
Apr 24, 2013 | 12.01 | 12.15 | 12.01 | 12.10 | 47,222 | +0.06(+0.50%) |
Apr 23, 2013 | 12.04 | 12.09 | 12.00 | 12.04 | 66,975 | +0.03(+0.25%) |
Apr 22, 2013 | 12.01 | 12.03 | 11.95 | 12.01 | 25,631 | +0.00(+0.00%) |
Apr 19, 2013 | 11.90 | 12.01 | 11.81 | 12.01 | 54,260 | +0.17(+1.44%) |
Apr 18, 2013 | 11.81 | 11.86 | 11.76 | 11.84 | 43,468 | +0.11(+0.94%) |
Apr 17, 2013 | 11.80 | 11.80 | 11.71 | 11.73 | 39,448 | -0.09(-0.77%) |
Apr 16, 2013 | 11.73 | 11.87 | 11.73 | 11.82 | 27,622 | +0.10(+0.86%) |
Apr 15, 2013 | 11.80 | 11.89 | 11.72 | 11.72 | 32,480 | -0.21(-1.76%) |
Apr 12, 2013 | 11.79 | 11.99 | 11.79 | 11.93 | 53,460 | -0.07(-0.57%) |
Apr 11, 2013 | 12.05 | 12.05 | 11.96 | 12.00 | 23,472 | +0.01(+0.09%) |
Apr 10, 2013 | 11.94 | 12.00 | 11.93 | 11.99 | 18,536 | +0.05(+0.39%) |
Apr 09, 2013 | 11.90 | 11.97 | 11.81 | 11.94 | 56,985 | +0.15(+1.27%) |
Apr 08, 2013 | 11.91 | 11.91 | 11.78 | 11.79 | 28,297 | -0.06(-0.51%) |
Apr 05, 2013 | 11.75 | 11.85 | 11.75 | 11.85 | 30,314 | +0.04(+0.34%) |
Apr 04, 2013 | 11.80 | 11.85 | 11.75 | 11.81 | 35,023 | +0.06(+0.51%) |
Apr 03, 2013 | 11.73 | 11.79 | 11.70 | 11.75 | 48,155 | +0.00(+0.00%) |
Apr 02, 2013 | 11.75 | 11.81 | 11.72 | 11.75 | 87,851 | +0.00(+0.00%) |
Apr 01, 2013 | 11.99 | 11.99 | 11.69 | 11.75 | 91,399 | -0.09(-0.76%) |
Mar 28, 2013 | 11.90 | 11.90 | 11.77 | 11.84 | 63,961 | -0.03(-0.25%) |
Mar 27, 2013 | 11.77 | 11.88 | 11.72 | 11.87 | 32,265 | +0.01(+0.08%) |
Mar 26, 2013 | 11.80 | 11.86 | 11.76 | 11.86 | 24,422 | +0.06(+0.51%) |
Mar 25, 2013 | 11.85 | 11.85 | 11.71 | 11.80 | 44,452 | +0.00(+0.00%) |
Mar 22, 2013 | 11.69 | 11.81 | 11.69 | 11.80 | 21,912 | +0.05(+0.43%) |
Mar 21, 2013 | 11.63 | 11.76 | 11.63 | 11.75 | 22,517 | +0.04(+0.33%) |
Mar 20, 2013 | 11.60 | 11.78 | 11.60 | 11.71 | 33,823 | +0.11(+0.95%) |
Mar 19, 2013 | 11.65 | 11.72 | 11.53 | 11.60 | 28,472 | -0.05(-0.43%) |
Mar 18, 2013 | 11.60 | 11.77 | 11.57 | 11.65 | 18,868 | +0.00(+0.00%) |
Mar 15, 2013 | 11.71 | 11.73 | 11.61 | 11.65 | 25,543 | -0.02(-0.17%) |
Mar 14, 2013 | 11.78 | 11.85 | 11.67 | 11.67 | 52,957 | -0.10(-0.88%) |
Mar 13, 2013 | 11.79 | 11.83 | 11.76 | 11.77 | 17,914 | -0.05(-0.40%) |
Mar 12, 2013 | 11.81 | 11.91 | 11.76 | 11.82 | 27,213 | -0.08(-0.67%) |
Mar 11, 2013 | 11.79 | 11.91 | 11.79 | 11.90 | 17,528 | +0.03(+0.25%) |
Mar 08, 2013 | 11.93 | 11.93 | 11.78 | 11.87 | 37,451 | -0.01(-0.08%) |
Mar 07, 2013 | 11.78 | 11.88 | 11.78 | 11.88 | 22,614 | +0.08(+0.68%) |
Mar 06, 2013 | 11.85 | 11.85 | 11.77 | 11.80 | 16,888 | -0.04(-0.34%) |
Mar 05, 2013 | 11.82 | 11.85 | 11.76 | 11.84 | 30,712 | +0.02(+0.17%) |
Mar 04, 2013 | 11.71 | 11.82 | 11.68 | 11.82 | 25,867 | +0.10(+0.85%) |