Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.03 | 12.09 | 11.85 | 11.95 | 351,977 | -0.05(-0.44%) |
May 30, 2013 | 11.75 | 12.13 | 11.74 | 12.00 | 390,428 | +0.12(+0.98%) |
May 29, 2013 | 11.95 | 12.01 | 11.67 | 11.89 | 716,837 | -0.08(-0.71%) |
May 28, 2013 | 12.50 | 12.50 | 11.94 | 11.97 | 668,431 | -0.45(-3.63%) |
May 24, 2013 | 12.44 | 12.50 | 12.42 | 12.42 | 128,220 | -0.06(-0.52%) |
May 23, 2013 | 12.45 | 12.54 | 12.39 | 12.49 | 166,700 | +0.02(+0.19%) |
May 22, 2013 | 12.45 | 12.61 | 12.44 | 12.46 | 267,625 | +0.02(+0.16%) |
May 21, 2013 | 12.58 | 12.58 | 12.42 | 12.44 | 350,312 | -0.18(-1.44%) |
May 20, 2013 | 12.71 | 12.81 | 12.62 | 12.63 | 171,764 | -0.13(-1.01%) |
May 17, 2013 | 12.91 | 12.93 | 12.75 | 12.75 | 175,812 | -0.09(-0.73%) |
May 16, 2013 | 12.87 | 12.95 | 12.84 | 12.85 | 150,038 | -0.14(-1.08%) |
May 15, 2013 | 13.14 | 13.18 | 12.94 | 12.99 | 190,798 | -0.19(-1.41%) |
May 13, 2013 | 13.22 | 13.24 | 13.11 | 13.17 | 119,205 | -0.01(-0.09%) |
May 10, 2013 | 13.18 | 13.19 | 13.08 | 13.19 | 97,566 | +0.03(+0.19%) |
May 09, 2013 | 13.17 | 13.17 | 13.13 | 13.16 | 74,748 | +0.01(+0.09%) |
May 08, 2013 | 13.16 | 13.17 | 13.13 | 13.15 | 127,746 | -0.01(-0.06%) |
May 07, 2013 | 12.99 | 13.19 | 12.97 | 13.16 | 205,326 | +0.20(+1.58%) |
May 06, 2013 | 12.88 | 12.99 | 12.88 | 12.95 | 111,114 | +0.04(+0.34%) |
May 03, 2013 | 12.98 | 12.99 | 12.91 | 12.91 | 180,788 | -0.06(-0.46%) |
May 02, 2013 | 12.95 | 13.02 | 12.93 | 12.97 | 107,166 | -0.00(-0.03%) |
May 01, 2013 | 13.09 | 13.11 | 12.90 | 12.97 | 167,432 | -0.04(-0.34%) |
Apr 30, 2013 | 12.93 | 13.07 | 12.85 | 13.02 | 241,937 | +0.15(+1.15%) |
Apr 29, 2013 | 12.68 | 12.87 | 12.67 | 12.87 | 203,873 | +0.16(+1.26%) |
Apr 26, 2013 | 12.61 | 12.71 | 12.60 | 12.71 | 92,165 | +0.11(+0.86%) |
Apr 25, 2013 | 12.48 | 12.60 | 12.46 | 12.60 | 116,116 | +0.14(+1.09%) |
Apr 24, 2013 | 12.48 | 12.48 | 12.42 | 12.46 | 133,171 | +0.02(+0.16%) |
Apr 23, 2013 | 12.46 | 12.48 | 12.42 | 12.44 | 109,492 | +0.03(+0.26%) |
Apr 22, 2013 | 12.42 | 12.46 | 12.37 | 12.41 | 73,771 | +0.05(+0.42%) |
Apr 19, 2013 | 12.40 | 12.42 | 12.31 | 12.36 | 51,213 | +0.03(+0.26%) |
Apr 18, 2013 | 12.35 | 12.36 | 12.28 | 12.33 | 58,636 | -0.05(-0.42%) |
Apr 17, 2013 | 12.35 | 12.40 | 12.30 | 12.38 | 77,292 | -0.02(-0.19%) |
Apr 16, 2013 | 12.37 | 12.43 | 12.28 | 12.40 | 76,908 | +0.09(+0.75%) |
Apr 15, 2013 | 12.39 | 12.40 | 12.28 | 12.31 | 125,793 | -0.08(-0.65%) |
Apr 12, 2013 | 12.35 | 12.40 | 12.28 | 12.39 | 68,020 | +0.11(+0.91%) |
Apr 11, 2013 | 12.45 | 12.46 | 12.28 | 12.28 | 131,818 | -0.14(-1.16%) |
Apr 10, 2013 | 12.46 | 12.46 | 12.39 | 12.42 | 85,254 | +0.01(+0.10%) |
Apr 09, 2013 | 12.44 | 12.44 | 12.37 | 12.41 | 78,771 | +0.04(+0.36%) |
Apr 08, 2013 | 12.38 | 12.38 | 12.30 | 12.37 | 108,180 | +0.02(+0.13%) |
Apr 05, 2013 | 12.35 | 12.35 | 12.25 | 12.35 | 153,201 | +0.12(+0.94%) |
Apr 04, 2013 | 12.22 | 12.36 | 12.16 | 12.24 | 176,778 | +0.05(+0.39%) |
Apr 03, 2013 | 12.29 | 12.34 | 12.15 | 12.19 | 104,060 | -0.15(-1.23%) |
Apr 02, 2013 | 12.32 | 12.41 | 12.22 | 12.34 | 90,280 | +0.03(+0.26%) |
Apr 01, 2013 | 12.38 | 12.40 | 12.20 | 12.31 | 104,563 | -0.00(-0.03%) |
Mar 28, 2013 | 12.15 | 12.37 | 12.15 | 12.31 | 180,789 | +0.12(+0.95%) |
Mar 27, 2013 | 12.28 | 12.28 | 12.17 | 12.20 | 90,566 | -0.04(-0.29%) |
Mar 26, 2013 | 12.14 | 12.27 | 12.14 | 12.23 | 162,500 | +0.08(+0.65%) |
Mar 25, 2013 | 12.16 | 12.20 | 12.07 | 12.15 | 102,778 | +0.05(+0.43%) |
Mar 22, 2013 | 12.18 | 12.18 | 12.01 | 12.10 | 123,309 | -0.04(-0.36%) |
Mar 21, 2013 | 12.11 | 12.18 | 12.09 | 12.14 | 106,295 | -0.02(-0.16%) |
Mar 20, 2013 | 12.09 | 12.18 | 12.04 | 12.16 | 108,087 | +0.14(+1.16%) |
Mar 19, 2013 | 11.98 | 12.07 | 11.98 | 12.03 | 105,652 | +0.05(+0.43%) |
Mar 18, 2013 | 11.92 | 12.02 | 11.84 | 11.97 | 172,065 | +0.05(+0.43%) |
Mar 15, 2013 | 12.09 | 12.15 | 11.74 | 11.92 | 753,910 | -0.17(-1.41%) |
Mar 14, 2013 | 12.37 | 12.38 | 12.08 | 12.09 | 234,524 | -0.18(-1.47%) |
Mar 13, 2013 | 12.50 | 12.50 | 12.18 | 12.27 | 201,888 | -0.13(-1.06%) |
Mar 12, 2013 | 12.56 | 12.56 | 12.38 | 12.40 | 168,209 | -0.15(-1.21%) |
Mar 11, 2013 | 12.57 | 12.57 | 12.48 | 12.56 | 88,560 | +0.05(+0.38%) |
Mar 08, 2013 | 12.58 | 12.58 | 12.46 | 12.51 | 125,631 | -0.04(-0.32%) |
Mar 07, 2013 | 12.51 | 12.59 | 12.49 | 12.55 | 114,394 | +0.07(+0.54%) |
Mar 06, 2013 | 12.44 | 12.54 | 12.42 | 12.48 | 158,429 | +0.01(+0.06%) |
Mar 05, 2013 | 12.51 | 12.57 | 12.43 | 12.47 | 165,739 | -0.02(-0.13%) |
Mar 04, 2013 | 12.51 | 12.55 | 12.49 | 12.49 | 170,020 | -0.01(-0.10%) |