Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.17 | 12.30 | 12.08 | 12.10 | 4,687,549 | -0.09(-0.72%) |
May 30, 2013 | 12.30 | 12.40 | 12.11 | 12.19 | 3,966,968 | -0.12(-0.95%) |
May 29, 2013 | 12.51 | 12.52 | 12.14 | 12.30 | 3,693,161 | -0.31(-2.43%) |
May 28, 2013 | 12.87 | 12.88 | 12.54 | 12.61 | 3,169,303 | -0.10(-0.80%) |
May 24, 2013 | 12.87 | 12.87 | 12.63 | 12.71 | 2,805,445 | -0.21(-1.64%) |
May 23, 2013 | 13.00 | 13.01 | 12.69 | 12.92 | 2,630,102 | -0.16(-1.23%) |
May 22, 2013 | 13.60 | 13.63 | 13.02 | 13.09 | 3,682,102 | -0.47(-3.45%) |
May 21, 2013 | 13.55 | 13.68 | 13.51 | 13.55 | 3,504,620 | +0.06(+0.43%) |
May 20, 2013 | 13.55 | 13.68 | 13.49 | 13.49 | 3,628,888 | -0.12(-0.91%) |
May 17, 2013 | 13.63 | 13.73 | 13.51 | 13.62 | 2,229,207 | +0.01(+0.05%) |
May 16, 2013 | 13.60 | 13.72 | 13.54 | 13.61 | 3,206,781 | -0.05(-0.37%) |
May 15, 2013 | 13.41 | 13.66 | 13.32 | 13.66 | 3,604,744 | +0.28(+2.13%) |
May 13, 2013 | 13.30 | 13.39 | 13.25 | 13.38 | 1,687,653 | +0.08(+0.60%) |
May 10, 2013 | 13.25 | 13.32 | 13.14 | 13.30 | 2,764,522 | +0.06(+0.44%) |
May 09, 2013 | 13.28 | 13.31 | 13.22 | 13.24 | 3,451,913 | -0.04(-0.33%) |
May 08, 2013 | 13.24 | 13.33 | 13.16 | 13.28 | 2,144,514 | +0.01(+0.05%) |
May 07, 2013 | 13.20 | 13.33 | 13.18 | 13.28 | 3,273,146 | +0.09(+0.66%) |
May 06, 2013 | 13.09 | 13.19 | 13.00 | 13.19 | 3,038,644 | +0.12(+0.94%) |
May 03, 2013 | 12.92 | 13.08 | 12.85 | 13.07 | 3,249,008 | +0.22(+1.69%) |
May 02, 2013 | 12.75 | 12.88 | 12.72 | 12.85 | 4,353,970 | +0.15(+1.20%) |
May 01, 2013 | 12.71 | 12.79 | 12.67 | 12.70 | 3,604,317 | -0.07(-0.51%) |
Apr 30, 2013 | 12.47 | 12.76 | 12.44 | 12.76 | 5,719,397 | +0.32(+2.56%) |
Apr 29, 2013 | 12.28 | 12.48 | 12.21 | 12.44 | 2,018,866 | +0.20(+1.59%) |
Apr 26, 2013 | 12.21 | 12.36 | 12.16 | 12.25 | 3,214,022 | -0.12(-0.94%) |
Apr 25, 2013 | 12.55 | 12.66 | 12.26 | 12.36 | 5,216,939 | -0.23(-1.84%) |
Apr 24, 2013 | 12.73 | 12.79 | 12.54 | 12.60 | 3,720,407 | -0.08(-0.63%) |
Apr 23, 2013 | 12.71 | 12.76 | 12.55 | 12.68 | 4,086,281 | +0.05(+0.40%) |
Apr 22, 2013 | 12.69 | 12.70 | 12.55 | 12.62 | 2,123,558 | -0.06(-0.46%) |
Apr 19, 2013 | 12.48 | 12.71 | 12.43 | 12.68 | 3,312,250 | +0.24(+1.92%) |
Apr 18, 2013 | 12.51 | 12.55 | 12.36 | 12.44 | 2,304,006 | -0.06(-0.46%) |
Apr 17, 2013 | 12.70 | 12.73 | 12.42 | 12.50 | 4,718,270 | -0.33(-2.54%) |
Apr 16, 2013 | 12.56 | 12.83 | 12.49 | 12.83 | 3,856,689 | +0.35(+2.78%) |
Apr 15, 2013 | 12.75 | 12.84 | 12.45 | 12.48 | 3,514,054 | -0.35(-2.71%) |
Apr 12, 2013 | 12.72 | 12.83 | 12.68 | 12.83 | 2,692,645 | +0.09(+0.74%) |
Apr 11, 2013 | 12.59 | 12.89 | 12.59 | 12.73 | 5,009,297 | +0.17(+1.38%) |
Apr 10, 2013 | 12.62 | 12.68 | 12.54 | 12.56 | 6,171,257 | -0.03(-0.23%) |
Apr 09, 2013 | 12.66 | 12.66 | 12.50 | 12.59 | 4,720,995 | -0.01(-0.12%) |
Apr 08, 2013 | 12.49 | 12.62 | 12.44 | 12.60 | 4,318,134 | +0.13(+1.04%) |
Apr 05, 2013 | 12.55 | 12.63 | 12.46 | 12.47 | 7,742,213 | -0.25(-1.99%) |
Apr 04, 2013 | 12.44 | 12.73 | 12.43 | 12.73 | 3,016,616 | +0.28(+2.27%) |
Apr 03, 2013 | 12.58 | 12.58 | 12.41 | 12.44 | 3,851,006 | -0.04(-0.35%) |
Apr 02, 2013 | 12.41 | 12.53 | 12.38 | 12.49 | 2,677,546 | +0.12(+0.99%) |
Apr 01, 2013 | 12.31 | 12.38 | 12.23 | 12.36 | 3,819,639 | +0.08(+0.65%) |
Mar 28, 2013 | 12.36 | 12.41 | 12.28 | 12.28 | 8,302,088 | -0.06(-0.47%) |
Mar 27, 2013 | 12.15 | 12.34 | 12.15 | 12.34 | 1,513,358 | +0.09(+0.71%) |
Mar 26, 2013 | 12.23 | 12.28 | 12.19 | 12.26 | 2,278,305 | +0.09(+0.71%) |
Mar 25, 2013 | 12.23 | 12.37 | 12.14 | 12.17 | 3,783,708 | -0.06(-0.47%) |
Mar 22, 2013 | 12.18 | 12.30 | 12.15 | 12.23 | 3,131,528 | +0.09(+0.71%) |
Mar 21, 2013 | 12.16 | 12.26 | 12.11 | 12.14 | 4,852,643 | -0.04(-0.30%) |
Mar 20, 2013 | 12.10 | 12.19 | 12.07 | 12.18 | 4,801,945 | +0.12(+0.96%) |
Mar 19, 2013 | 12.15 | 12.17 | 11.97 | 12.06 | 3,780,972 | -0.11(-0.89%) |
Mar 18, 2013 | 12.16 | 12.25 | 12.11 | 12.17 | 3,740,307 | -0.14(-1.18%) |
Mar 15, 2013 | 12.18 | 12.31 | 12.08 | 12.31 | 6,611,468 | +0.15(+1.25%) |
Mar 14, 2013 | 11.97 | 12.18 | 11.97 | 12.16 | 4,206,567 | +0.17(+1.39%) |
Mar 13, 2013 | 11.91 | 12.00 | 11.87 | 12.00 | 4,915,283 | +0.12(+0.97%) |
Mar 12, 2013 | 12.02 | 12.03 | 11.85 | 11.88 | 4,280,659 | -0.12(-1.02%) |
Mar 11, 2013 | 12.00 | 12.05 | 11.94 | 12.00 | 2,562,105 | -0.04(-0.30%) |
Mar 08, 2013 | 11.88 | 12.05 | 11.84 | 12.04 | 4,076,324 | +0.20(+1.65%) |
Mar 07, 2013 | 11.92 | 11.94 | 11.79 | 11.84 | 3,524,966 | -0.05(-0.43%) |
Mar 06, 2013 | 11.93 | 11.94 | 11.81 | 11.89 | 3,104,319 | -0.01(-0.12%) |
Mar 05, 2013 | 11.77 | 11.94 | 11.73 | 11.91 | 2,443,612 | +0.15(+1.29%) |
Mar 04, 2013 | 11.61 | 11.81 | 11.61 | 11.76 | 2,931,909 | +0.09(+0.81%) |