Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.76 | 12.82 | 12.50 | 12.55 | 879,529 | -0.28(-2.16%) |
May 30, 2013 | 12.81 | 12.90 | 12.75 | 12.82 | 353,077 | +0.07(+0.58%) |
May 29, 2013 | 12.75 | 12.87 | 12.57 | 12.75 | 555,158 | -0.04(-0.34%) |
May 28, 2013 | 12.93 | 13.04 | 12.76 | 12.79 | 644,142 | -0.06(-0.50%) |
May 24, 2013 | 12.66 | 13.12 | 12.66 | 12.86 | 546,942 | +0.13(+1.05%) |
May 23, 2013 | 13.09 | 13.11 | 12.57 | 12.73 | 2,170,454 | -0.61(-4.61%) |
May 22, 2013 | 13.48 | 13.63 | 13.23 | 13.34 | 684,560 | -0.10(-0.77%) |
May 21, 2013 | 13.29 | 13.49 | 13.22 | 13.44 | 750,516 | +0.20(+1.50%) |
May 20, 2013 | 13.22 | 13.39 | 13.21 | 13.24 | 407,297 | -0.00(-0.03%) |
May 17, 2013 | 13.47 | 13.48 | 13.15 | 13.25 | 659,856 | -0.23(-1.73%) |
May 16, 2013 | 13.38 | 13.62 | 13.36 | 13.48 | 632,457 | +0.08(+0.58%) |
May 15, 2013 | 13.48 | 13.50 | 13.37 | 13.40 | 657,378 | +0.22(+1.71%) |
May 13, 2013 | 12.98 | 13.27 | 12.92 | 13.18 | 798,736 | +0.24(+1.87%) |
May 10, 2013 | 12.88 | 13.09 | 12.85 | 12.94 | 746,390 | +0.09(+0.71%) |
May 09, 2013 | 12.96 | 13.12 | 12.77 | 12.85 | 598,081 | -0.09(-0.70%) |
May 08, 2013 | 12.90 | 13.05 | 12.84 | 12.94 | 494,816 | +0.05(+0.37%) |
May 07, 2013 | 12.85 | 12.92 | 12.77 | 12.89 | 516,931 | +0.10(+0.74%) |
May 06, 2013 | 12.72 | 12.84 | 12.71 | 12.79 | 508,482 | +0.09(+0.68%) |
May 03, 2013 | 12.78 | 12.83 | 12.71 | 12.71 | 511,810 | +0.03(+0.24%) |
May 02, 2013 | 12.58 | 12.76 | 12.57 | 12.68 | 441,234 | +0.13(+1.00%) |
May 01, 2013 | 12.95 | 12.96 | 12.55 | 12.55 | 799,940 | -0.45(-3.49%) |
Apr 30, 2013 | 12.88 | 13.02 | 12.87 | 13.01 | 493,603 | +0.15(+1.18%) |
Apr 29, 2013 | 12.81 | 12.91 | 12.81 | 12.86 | 517,491 | +0.06(+0.44%) |
Apr 26, 2013 | 12.76 | 12.87 | 12.79 | 12.80 | 343,528 | +0.01(+0.10%) |
Apr 25, 2013 | 12.83 | 12.95 | 12.79 | 12.79 | 565,202 | -0.03(-0.20%) |
Apr 24, 2013 | 12.69 | 12.86 | 12.69 | 12.81 | 556,982 | +0.15(+1.16%) |
Apr 23, 2013 | 12.73 | 12.81 | 12.57 | 12.66 | 546,972 | +0.05(+0.41%) |
Apr 22, 2013 | 12.49 | 12.69 | 12.34 | 12.61 | 639,474 | +0.13(+1.04%) |
Apr 19, 2013 | 12.30 | 12.59 | 12.19 | 12.48 | 906,851 | +0.20(+1.62%) |
Apr 18, 2013 | 12.72 | 12.86 | 12.16 | 12.28 | 1,462,784 | -0.38(-3.01%) |
Apr 17, 2013 | 13.07 | 13.14 | 12.39 | 12.66 | 2,004,312 | -0.62(-4.69%) |
Apr 16, 2013 | 13.05 | 13.37 | 13.05 | 13.29 | 685,258 | +0.28(+2.13%) |
Apr 15, 2013 | 13.34 | 13.41 | 12.98 | 13.01 | 952,797 | -0.40(-2.97%) |
Apr 12, 2013 | 13.42 | 13.50 | 13.30 | 13.41 | 711,818 | -0.05(-0.39%) |
Apr 11, 2013 | 13.61 | 13.66 | 13.43 | 13.46 | 587,119 | -0.17(-1.24%) |
Apr 10, 2013 | 13.42 | 13.65 | 13.42 | 13.63 | 635,956 | +0.21(+1.58%) |
Apr 09, 2013 | 13.56 | 13.61 | 13.41 | 13.42 | 577,671 | -0.13(-0.99%) |
Apr 08, 2013 | 13.43 | 13.61 | 13.41 | 13.55 | 589,349 | +0.03(+0.22%) |
Apr 05, 2013 | 13.24 | 13.55 | 13.20 | 13.52 | 658,894 | +0.10(+0.77%) |
Apr 04, 2013 | 13.46 | 13.54 | 13.20 | 13.42 | 1,029,844 | -0.06(-0.45%) |
Apr 03, 2013 | 13.94 | 13.98 | 13.41 | 13.48 | 1,109,910 | -0.42(-3.05%) |
Apr 02, 2013 | 13.85 | 14.01 | 13.82 | 13.90 | 626,342 | +0.06(+0.41%) |
Apr 01, 2013 | 14.04 | 14.21 | 13.79 | 13.85 | 713,770 | -0.04(-0.28%) |
Mar 28, 2013 | 13.95 | 14.01 | 13.86 | 13.88 | 504,370 | -0.07(-0.50%) |
Mar 27, 2013 | 14.02 | 14.05 | 13.78 | 13.95 | 902,807 | -0.10(-0.71%) |
Mar 26, 2013 | 14.17 | 14.21 | 13.98 | 14.05 | 738,345 | -0.06(-0.40%) |
Mar 25, 2013 | 14.32 | 14.37 | 14.06 | 14.11 | 681,502 | -0.13(-0.88%) |
Mar 22, 2013 | 14.24 | 14.40 | 14.12 | 14.24 | 577,597 | +0.01(+0.09%) |
Mar 21, 2013 | 14.39 | 14.43 | 14.12 | 14.22 | 705,966 | -0.23(-1.59%) |
Mar 20, 2013 | 14.54 | 14.56 | 14.31 | 14.45 | 585,899 | -0.04(-0.27%) |
Mar 19, 2013 | 14.78 | 14.79 | 14.34 | 14.49 | 1,055,216 | -0.29(-1.93%) |
Mar 18, 2013 | 14.62 | 14.88 | 14.54 | 14.78 | 724,538 | +0.04(+0.29%) |
Mar 15, 2013 | 14.89 | 14.91 | 14.73 | 14.73 | 860,118 | -0.14(-0.96%) |
Mar 14, 2013 | 14.88 | 14.90 | 14.78 | 14.88 | 493,635 | +0.06(+0.44%) |
Mar 13, 2013 | 14.76 | 14.88 | 14.72 | 14.81 | 599,382 | +0.09(+0.62%) |
Mar 12, 2013 | 14.70 | 14.83 | 14.63 | 14.72 | 646,620 | +0.01(+0.09%) |
Mar 11, 2013 | 14.49 | 14.83 | 14.49 | 14.71 | 1,036,877 | +0.26(+1.80%) |
Mar 08, 2013 | 14.37 | 14.55 | 14.32 | 14.45 | 710,639 | +0.16(+1.09%) |
Mar 07, 2013 | 14.25 | 14.29 | 14.15 | 14.29 | 661,303 | +0.03(+0.24%) |
Mar 06, 2013 | 14.23 | 14.37 | 14.17 | 14.26 | 554,955 | +0.11(+0.76%) |
Mar 05, 2013 | 14.17 | 14.28 | 14.03 | 14.15 | 614,014 | +0.05(+0.34%) |
Mar 04, 2013 | 13.95 | 14.12 | 13.85 | 14.10 | 677,617 | +0.15(+1.09%) |