Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.24 | 12.42 | 12.23 | 12.41 | 26,968 | +0.10(+0.84%) |
May 30, 2013 | 12.22 | 12.32 | 12.22 | 12.31 | 18,401 | -0.02(-0.20%) |
May 29, 2013 | 12.33 | 12.33 | 12.17 | 12.33 | 22,115 | -0.03(-0.26%) |
May 28, 2013 | 12.37 | 12.51 | 12.33 | 12.36 | 16,967 | -0.07(-0.58%) |
May 24, 2013 | 12.50 | 12.50 | 12.35 | 12.43 | 2,412 | -0.06(-0.51%) |
May 23, 2013 | 12.36 | 12.50 | 12.35 | 12.50 | 4,827 | +0.08(+0.64%) |
May 22, 2013 | 12.39 | 12.45 | 12.32 | 12.42 | 4,698 | -0.03(-0.26%) |
May 21, 2013 | 12.47 | 12.47 | 12.39 | 12.45 | 33,956 | -0.02(-0.13%) |
May 20, 2013 | 12.55 | 12.55 | 12.47 | 12.47 | 7,009 | +0.02(+0.13%) |
May 17, 2013 | 12.55 | 12.55 | 12.44 | 12.45 | 6,139 | -0.05(-0.38%) |
May 16, 2013 | 12.53 | 12.59 | 12.47 | 12.50 | 8,996 | +0.00(+0.00%) |
May 15, 2013 | 12.50 | 12.55 | 12.45 | 12.50 | 7,608 | -0.08(-0.63%) |
May 13, 2013 | 12.63 | 12.63 | 12.48 | 12.58 | 3,572 | +0.10(+0.81%) |
May 10, 2013 | 12.58 | 12.63 | 12.48 | 12.48 | 25,080 | -0.14(-1.07%) |
May 09, 2013 | 12.53 | 12.62 | 12.53 | 12.61 | 1,785 | +0.07(+0.58%) |
May 08, 2013 | 12.53 | 12.54 | 12.52 | 12.54 | 4,423 | +0.01(+0.05%) |
May 07, 2013 | 12.52 | 12.57 | 12.52 | 12.53 | 2,502 | -0.03(-0.25%) |
May 06, 2013 | 12.63 | 12.63 | 12.47 | 12.56 | 19,263 | -0.03(-0.25%) |
May 03, 2013 | 12.64 | 12.60 | 12.47 | 12.60 | 6,209 | +0.08(+0.64%) |
May 02, 2013 | 12.52 | 12.64 | 12.51 | 12.52 | 34,856 | +0.00(+0.00%) |
May 01, 2013 | 12.51 | 12.53 | 12.48 | 12.52 | 2,923 | +0.00(+0.00%) |
Apr 30, 2013 | 12.45 | 12.52 | 12.43 | 12.52 | 17,602 | +0.04(+0.32%) |
Apr 29, 2013 | 12.58 | 12.60 | 12.45 | 12.48 | 9,671 | -0.02(-0.19%) |
Apr 26, 2013 | 12.60 | 12.56 | 12.50 | 12.50 | 5,282 | -0.06(-0.51%) |
Apr 25, 2013 | 12.67 | 12.68 | 12.49 | 12.56 | 21,694 | -0.11(-0.88%) |
Apr 24, 2013 | 12.59 | 12.68 | 12.50 | 12.68 | 21,927 | +0.10(+0.77%) |
Apr 23, 2013 | 12.55 | 12.66 | 12.51 | 12.58 | 15,601 | +0.12(+0.94%) |
Apr 22, 2013 | 12.45 | 12.47 | 12.41 | 12.46 | 1,187 | -0.03(-0.25%) |
Apr 19, 2013 | 12.52 | 12.55 | 12.41 | 12.49 | 8,342 | -0.03(-0.25%) |
Apr 18, 2013 | 12.50 | 12.52 | 12.47 | 12.52 | 13,118 | +0.02(+0.13%) |
Apr 17, 2013 | 12.48 | 12.51 | 12.48 | 12.51 | 2,337 | +0.05(+0.38%) |
Apr 16, 2013 | 12.48 | 12.52 | 12.27 | 12.46 | 15,996 | -0.10(-0.76%) |
Apr 15, 2013 | 12.44 | 12.56 | 12.41 | 12.56 | 16,747 | +0.03(+0.25%) |
Apr 12, 2013 | 12.56 | 12.56 | 12.52 | 12.52 | 13,627 | +0.00(+0.00%) |
Apr 11, 2013 | 12.52 | 12.59 | 12.48 | 12.52 | 15,481 | +0.04(+0.29%) |
Apr 10, 2013 | 12.33 | 12.52 | 12.29 | 12.49 | 35,927 | +0.10(+0.80%) |
Apr 09, 2013 | 12.39 | 12.41 | 12.35 | 12.39 | 23,642 | -0.03(-0.22%) |
Apr 08, 2013 | 12.37 | 12.44 | 12.25 | 12.42 | 10,169 | -0.02(-0.19%) |
Apr 05, 2013 | 12.58 | 12.58 | 12.42 | 12.44 | 3,416 | -0.03(-0.25%) |
Apr 04, 2013 | 12.48 | 12.54 | 12.28 | 12.47 | 20,026 | +0.06(+0.45%) |
Apr 03, 2013 | 12.48 | 12.52 | 12.27 | 12.42 | 30,071 | +0.02(+0.19%) |
Apr 02, 2013 | 12.52 | 12.52 | 12.37 | 12.39 | 9,328 | -0.18(-1.41%) |
Apr 01, 2013 | 12.48 | 12.62 | 12.46 | 12.57 | 11,697 | +0.11(+0.91%) |
Mar 28, 2013 | 12.28 | 12.46 | 12.22 | 12.46 | 13,632 | +0.14(+1.16%) |
Mar 27, 2013 | 12.17 | 12.31 | 12.17 | 12.31 | 13,250 | +0.03(+0.26%) |
Mar 26, 2013 | 12.24 | 12.30 | 12.24 | 12.28 | 1,548 | +0.03(+0.26%) |
Mar 25, 2013 | 12.28 | 12.28 | 12.09 | 12.25 | 12,049 | -0.00(-0.01%) |
Mar 22, 2013 | 12.21 | 12.29 | 12.21 | 12.25 | 10,222 | -0.03(-0.25%) |
Mar 21, 2013 | 12.24 | 12.29 | 12.23 | 12.28 | 12,493 | +0.06(+0.45%) |
Mar 20, 2013 | 12.22 | 12.28 | 12.22 | 12.23 | 4,827 | +0.02(+0.20%) |
Mar 19, 2013 | 12.08 | 12.27 | 12.08 | 12.20 | 11,222 | +0.09(+0.72%) |
Mar 18, 2013 | 12.16 | 12.28 | 12.01 | 12.12 | 22,948 | -0.03(-0.21%) |
Mar 15, 2013 | 12.21 | 12.21 | 12.05 | 12.14 | 13,360 | -0.06(-0.50%) |
Mar 14, 2013 | 12.23 | 12.27 | 12.19 | 12.20 | 16,824 | -0.08(-0.66%) |
Mar 13, 2013 | 12.31 | 12.52 | 12.24 | 12.28 | 5,545 | -0.01(-0.08%) |
Mar 12, 2013 | 12.29 | 12.29 | 12.29 | 12.29 | 1,011 | +0.03(+0.26%) |
Mar 11, 2013 | 12.36 | 12.43 | 12.23 | 12.26 | 34,788 | -0.11(-0.89%) |
Mar 08, 2013 | 12.46 | 12.47 | 12.36 | 12.37 | 7,345 | -0.17(-1.32%) |
Mar 07, 2013 | 12.48 | 12.56 | 12.46 | 12.54 | 6,204 | -0.01(-0.06%) |
Mar 06, 2013 | 12.57 | 12.62 | 12.45 | 12.55 | 13,733 | -0.02(-0.13%) |
Mar 05, 2013 | 12.40 | 12.56 | 12.40 | 12.56 | 15,659 | +0.12(+0.95%) |
Mar 04, 2013 | 12.36 | 12.51 | 12.36 | 12.44 | 15,178 | +0.06(+0.45%) |