Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.00 | 12.09 | 11.97 | 11.97 | 6,073 | -0.04(-0.31%) |
May 30, 2013 | 12.09 | 12.09 | 11.97 | 12.00 | 1,561 | -0.17(-1.41%) |
May 29, 2013 | 12.10 | 12.25 | 11.98 | 12.17 | 3,781 | +0.05(+0.43%) |
May 28, 2013 | 12.23 | 12.23 | 12.09 | 12.12 | 1,072 | -0.05(-0.43%) |
May 24, 2013 | 12.19 | 12.23 | 12.17 | 12.17 | 670 | -0.02(-0.18%) |
May 23, 2013 | 12.22 | 12.22 | 12.20 | 12.20 | 670 | -0.07(-0.55%) |
May 22, 2013 | 12.26 | 12.26 | 12.26 | 12.26 | 536 | +0.22(+1.80%) |
May 21, 2013 | 12.03 | 12.21 | 11.99 | 12.05 | 9,946 | +0.09(+0.75%) |
May 20, 2013 | 12.14 | 12.17 | 11.96 | 11.96 | 2,532 | -0.22(-1.84%) |
May 17, 2013 | 12.20 | 12.20 | 12.18 | 12.18 | 536 | +0.16(+1.30%) |
May 16, 2013 | 12.14 | 12.34 | 12.03 | 12.03 | 5,883 | -0.01(-0.06%) |
May 15, 2013 | 12.34 | 12.34 | 11.99 | 12.03 | 10,466 | -0.09(-0.74%) |
May 13, 2013 | 12.32 | 12.32 | 12.00 | 12.12 | 4,443 | -0.14(-1.18%) |
May 10, 2013 | 12.19 | 12.33 | 12.19 | 12.27 | 6,883 | +0.11(+0.88%) |
May 09, 2013 | 12.03 | 12.20 | 11.98 | 12.16 | 6,187 | -0.11(-0.91%) |
May 08, 2013 | 12.24 | 12.27 | 12.09 | 12.27 | 2,237 | +0.11(+0.92%) |
May 07, 2013 | 12.09 | 12.16 | 12.09 | 12.16 | 1,138 | -0.03(-0.28%) |
May 06, 2013 | 12.19 | 12.19 | 12.18 | 12.19 | 804 | +0.07(+0.58%) |
May 03, 2013 | 12.31 | 12.32 | 12.02 | 12.12 | 13,463 | -0.10(-0.79%) |
May 01, 2013 | 12.22 | 12.22 | 12.22 | 12.22 | 402 | +0.09(+0.74%) |
Apr 30, 2013 | 12.14 | 12.30 | 12.12 | 12.13 | 7,262 | -0.24(-1.93%) |
Apr 26, 2013 | 12.37 | 12.37 | 12.37 | 12.37 | 134 | -0.01(-0.06%) |
Apr 25, 2013 | 12.35 | 12.38 | 12.35 | 12.38 | 536 | -0.01(-0.04%) |
Apr 24, 2013 | 12.36 | 12.38 | 12.36 | 12.38 | 670 | -0.08(-0.62%) |
Apr 22, 2013 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | -0.02(-0.12%) |
Apr 19, 2013 | 12.47 | 12.47 | 12.47 | 12.47 | 388 | +0.34(+2.83%) |
Apr 18, 2013 | 12.22 | 12.38 | 12.13 | 12.13 | 7,640 | +0.01(+0.06%) |
Apr 17, 2013 | 12.14 | 12.14 | 12.12 | 12.12 | 4,746 | -0.18(-1.46%) |
Apr 16, 2013 | 12.01 | 12.30 | 11.95 | 12.30 | 3,619 | -0.09(-0.76%) |
Apr 12, 2013 | 12.26 | 12.40 | 12.40 | 12.40 | 3,753 | +0.19(+1.57%) |
Apr 11, 2013 | 12.01 | 12.20 | 12.01 | 12.20 | 357 | +0.20(+1.64%) |
Apr 10, 2013 | 11.99 | 12.01 | 11.99 | 12.01 | 1,104 | +0.03(+0.23%) |
Apr 08, 2013 | 11.97 | 11.98 | 11.98 | 11.98 | 1,742 | -0.07(-0.56%) |
Apr 05, 2013 | 12.05 | 12.27 | 12.01 | 12.05 | 9,372 | +0.07(+0.62%) |
Apr 04, 2013 | 12.03 | 12.05 | 11.92 | 11.97 | 2,683 | -0.07(-0.62%) |
Apr 03, 2013 | 12.04 | 12.05 | 11.91 | 12.05 | 852 | +0.00(+0.00%) |
Apr 02, 2013 | 12.10 | 12.11 | 12.05 | 12.05 | 3,002 | -0.02(-0.12%) |
Apr 01, 2013 | 12.31 | 12.31 | 12.06 | 12.06 | 1,453 | -0.05(-0.43%) |
Mar 28, 2013 | 12.29 | 12.29 | 12.12 | 12.12 | 872 | -0.19(-1.58%) |
Mar 26, 2013 | 12.64 | 12.31 | 12.31 | 12.31 | 1,340 | +0.01(+0.06%) |
Mar 25, 2013 | 12.30 | 12.30 | 12.30 | 12.30 | 134 | -0.08(-0.61%) |
Mar 22, 2013 | 12.18 | 12.38 | 12.18 | 12.38 | 1,072 | +0.19(+1.60%) |
Mar 21, 2013 | 12.31 | 12.40 | 12.18 | 12.18 | 9,313 | -0.12(-0.97%) |
Mar 20, 2013 | 12.60 | 12.72 | 12.15 | 12.30 | 6,190 | -0.31(-2.43%) |
Mar 19, 2013 | 12.56 | 12.61 | 12.35 | 12.61 | 4,969 | -0.11(-0.88%) |
Mar 18, 2013 | 12.56 | 12.72 | 12.56 | 12.72 | 2,546 | +0.16(+1.31%) |
Mar 15, 2013 | 12.09 | 12.56 | 11.83 | 12.56 | 11,521 | +0.43(+3.51%) |
Mar 14, 2013 | 12.14 | 12.14 | 11.97 | 12.13 | 2,672 | -0.18(-1.45%) |
Mar 13, 2013 | 12.42 | 12.77 | 12.31 | 12.31 | 5,093 | +0.04(+0.30%) |
Mar 12, 2013 | 12.27 | 12.27 | 12.27 | 12.27 | 167 | -0.02(-0.18%) |
Mar 11, 2013 | 12.57 | 12.67 | 12.09 | 12.29 | 22,029 | -0.34(-2.70%) |
Mar 08, 2013 | 12.68 | 12.68 | 12.63 | 12.63 | 1,646 | +0.21(+1.72%) |
Mar 07, 2013 | 12.64 | 12.64 | 12.42 | 12.42 | 857 | -0.26(-2.06%) |
Mar 06, 2013 | 12.44 | 12.68 | 12.35 | 12.68 | 4,572 | +0.07(+0.58%) |
Mar 04, 2013 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | -0.16(-1.27%) |