Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.16 | 12.16 | 11.67 | 11.70 | 122,239 | -0.80(-6.40%) |
May 30, 2013 | 12.25 | 12.55 | 12.25 | 12.50 | 44,566 | +0.16(+1.30%) |
May 29, 2013 | 12.94 | 12.94 | 12.33 | 12.34 | 41,005 | -0.75(-5.73%) |
May 28, 2013 | 13.26 | 13.36 | 13.05 | 13.09 | 49,153 | -0.11(-0.83%) |
May 24, 2013 | 13.16 | 13.30 | 13.14 | 13.20 | 56,381 | -0.08(-0.60%) |
May 23, 2013 | 13.10 | 13.28 | 12.95 | 13.28 | 120,411 | +0.23(+1.76%) |
May 22, 2013 | 13.01 | 13.46 | 12.96 | 13.05 | 62,871 | +0.04(+0.31%) |
May 21, 2013 | 13.16 | 13.16 | 12.90 | 13.01 | 136,315 | -0.18(-1.36%) |
May 20, 2013 | 13.02 | 13.36 | 12.94 | 13.19 | 16,183 | +0.34(+2.65%) |
May 17, 2013 | 12.58 | 12.89 | 12.58 | 12.85 | 37,166 | +0.41(+3.30%) |
May 16, 2013 | 12.35 | 12.59 | 12.35 | 12.44 | 94,719 | +0.19(+1.55%) |
May 15, 2013 | 12.65 | 12.65 | 12.25 | 12.25 | 45,665 | -0.50(-3.92%) |
May 13, 2013 | 12.71 | 12.85 | 12.59 | 12.75 | 62,593 | +0.03(+0.24%) |
May 10, 2013 | 12.66 | 12.74 | 12.58 | 12.72 | 58,185 | +0.13(+1.03%) |
May 09, 2013 | 12.77 | 12.90 | 12.50 | 12.59 | 129,174 | -0.27(-2.10%) |
May 08, 2013 | 12.90 | 12.95 | 12.70 | 12.86 | 45,171 | +0.15(+1.18%) |
May 07, 2013 | 12.26 | 12.77 | 12.26 | 12.71 | 29,343 | +0.37(+3.00%) |
May 06, 2013 | 12.28 | 12.48 | 12.14 | 12.34 | 28,388 | +0.01(+0.08%) |
May 03, 2013 | 12.56 | 12.62 | 12.33 | 12.33 | 29,679 | -0.07(-0.56%) |
May 02, 2013 | 12.81 | 12.81 | 12.38 | 12.40 | 57,475 | -0.20(-1.59%) |
May 01, 2013 | 12.66 | 12.83 | 12.50 | 12.60 | 30,676 | -0.06(-0.47%) |
Apr 30, 2013 | 12.59 | 12.74 | 12.59 | 12.66 | 34,312 | +0.08(+0.64%) |
Apr 29, 2013 | 12.75 | 12.75 | 12.30 | 12.58 | 119,488 | -0.12(-0.94%) |
Apr 26, 2013 | 12.94 | 12.92 | 12.60 | 12.70 | 33,803 | -0.22(-1.70%) |
Apr 25, 2013 | 13.08 | 13.14 | 12.91 | 12.92 | 64,726 | -0.23(-1.79%) |
Apr 24, 2013 | 13.16 | 13.24 | 13.01 | 13.15 | 86,629 | -0.20(-1.46%) |
Apr 23, 2013 | 13.18 | 13.47 | 13.18 | 13.35 | 87,458 | +0.02(+0.15%) |
Apr 22, 2013 | 13.42 | 13.47 | 13.24 | 13.33 | 43,850 | -0.05(-0.37%) |
Apr 19, 2013 | 13.38 | 13.60 | 13.14 | 13.38 | 32,405 | -0.12(-0.89%) |
Apr 18, 2013 | 13.72 | 13.72 | 13.44 | 13.50 | 112,702 | -0.40(-2.88%) |
Apr 17, 2013 | 14.22 | 14.26 | 13.80 | 13.90 | 42,136 | -0.32(-2.25%) |
Apr 16, 2013 | 13.89 | 14.35 | 13.89 | 14.22 | 26,565 | +0.19(+1.35%) |
Apr 15, 2013 | 14.10 | 14.57 | 14.00 | 14.03 | 158,658 | -0.48(-3.31%) |
Apr 12, 2013 | 14.40 | 14.60 | 14.40 | 14.51 | 51,225 | +0.14(+0.97%) |
Apr 11, 2013 | 14.32 | 14.43 | 14.17 | 14.37 | 101,047 | +0.13(+0.91%) |
Apr 10, 2013 | 14.13 | 14.37 | 14.13 | 14.24 | 67,415 | +0.35(+2.52%) |
Apr 09, 2013 | 13.68 | 14.04 | 13.68 | 13.89 | 88,508 | +0.23(+1.68%) |
Apr 08, 2013 | 13.40 | 13.66 | 13.40 | 13.66 | 97,163 | +0.22(+1.64%) |
Apr 05, 2013 | 13.18 | 13.44 | 12.97 | 13.44 | 304,135 | +0.42(+3.23%) |
Apr 04, 2013 | 13.37 | 13.45 | 13.00 | 13.02 | 157,864 | -0.38(-2.84%) |
Apr 03, 2013 | 13.73 | 13.76 | 13.37 | 13.40 | 142,875 | -0.36(-2.62%) |
Apr 02, 2013 | 13.89 | 13.89 | 13.69 | 13.76 | 129,257 | -0.06(-0.43%) |
Apr 01, 2013 | 13.67 | 13.88 | 13.63 | 13.82 | 32,393 | +0.14(+1.02%) |
Mar 28, 2013 | 13.53 | 13.71 | 13.53 | 13.68 | 50,842 | +0.16(+1.18%) |
Mar 27, 2013 | 13.25 | 13.53 | 13.25 | 13.52 | 66,843 | +0.16(+1.20%) |
Mar 26, 2013 | 13.30 | 13.40 | 13.27 | 13.36 | 54,630 | +0.19(+1.44%) |
Mar 25, 2013 | 13.12 | 13.27 | 13.10 | 13.17 | 33,275 | +0.03(+0.23%) |
Mar 22, 2013 | 13.37 | 13.37 | 13.13 | 13.14 | 64,977 | -0.15(-1.13%) |
Mar 21, 2013 | 13.30 | 13.41 | 13.16 | 13.29 | 86,954 | -0.25(-1.85%) |
Mar 20, 2013 | 13.37 | 13.59 | 13.28 | 13.54 | 149,066 | +0.18(+1.35%) |
Mar 19, 2013 | 13.10 | 13.36 | 13.04 | 13.36 | 119,246 | +0.35(+2.69%) |
Mar 18, 2013 | 13.18 | 13.24 | 13.01 | 13.01 | 51,446 | -0.14(-1.08%) |
Mar 15, 2013 | 13.36 | 13.49 | 13.12 | 13.15 | 132,854 | -0.12(-0.88%) |
Mar 14, 2013 | 13.29 | 13.34 | 13.17 | 13.27 | 293,686 | +0.02(+0.15%) |
Mar 13, 2013 | 13.45 | 13.56 | 13.25 | 13.25 | 36,019 | -0.43(-3.13%) |
Mar 12, 2013 | 13.81 | 13.88 | 13.55 | 13.68 | 228,595 | -0.20(-1.45%) |
Mar 11, 2013 | 13.94 | 13.99 | 13.85 | 13.88 | 115,961 | -0.22(-1.56%) |
Mar 08, 2013 | 13.68 | 14.10 | 13.68 | 14.10 | 217,186 | +0.34(+2.47%) |
Mar 07, 2013 | 13.50 | 13.76 | 13.50 | 13.76 | 42,786 | +0.21(+1.55%) |
Mar 06, 2013 | 13.66 | 13.66 | 13.47 | 13.55 | 53,205 | +0.02(+0.15%) |
Mar 05, 2013 | 13.48 | 13.66 | 13.48 | 13.53 | 74,660 | -0.06(-0.44%) |
Mar 04, 2013 | 13.25 | 13.68 | 13.22 | 13.59 | 108,962 | +0.06(+0.44%) |