Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.70 | 12.71 | 12.50 | 12.59 | 30,045 | -0.66(-4.98%) |
May 30, 2013 | 13.20 | 13.25 | 13.18 | 13.25 | 8,416 | -0.27(-2.00%) |
May 29, 2013 | 13.65 | 13.65 | 13.44 | 13.52 | 10,480 | -0.15(-1.10%) |
May 28, 2013 | 13.76 | 13.76 | 13.59 | 13.67 | 12,103 | -0.25(-1.80%) |
May 24, 2013 | 14.03 | 14.04 | 13.82 | 13.92 | 18,663 | -0.27(-1.90%) |
May 23, 2013 | 14.04 | 14.33 | 13.90 | 14.19 | 5,625 | -0.53(-3.60%) |
May 22, 2013 | 14.86 | 15.11 | 14.72 | 14.72 | 12,606 | -0.57(-3.73%) |
May 21, 2013 | 15.28 | 15.35 | 15.21 | 15.29 | 17,166 | +1.56(+11.36%) |
May 20, 2013 | 13.61 | 13.73 | 13.61 | 13.73 | 2,809 | +0.52(+3.94%) |
May 17, 2013 | 13.17 | 13.23 | 13.17 | 13.21 | 7,260 | -0.01(-0.08%) |
May 16, 2013 | 13.10 | 13.23 | 13.09 | 13.22 | 13,209 | -0.05(-0.38%) |
May 15, 2013 | 13.23 | 13.27 | 13.23 | 13.27 | 1,337 | +0.13(+0.99%) |
May 13, 2013 | 13.14 | 13.14 | 13.09 | 13.14 | 22,343 | -0.06(-0.45%) |
May 10, 2013 | 13.15 | 13.20 | 13.06 | 13.20 | 6,691 | -0.14(-1.05%) |
May 09, 2013 | 13.18 | 13.34 | 13.18 | 13.34 | 6,566 | +0.30(+2.30%) |
May 08, 2013 | 13.03 | 13.07 | 13.03 | 13.04 | 6,909 | +0.39(+3.08%) |
May 07, 2013 | 12.66 | 12.66 | 12.56 | 12.65 | 2,096 | +0.04(+0.32%) |
May 06, 2013 | 12.60 | 12.61 | 12.59 | 12.61 | 15,810 | +0.02(+0.16%) |
May 03, 2013 | 12.54 | 12.64 | 12.54 | 12.59 | 13,830 | +0.08(+0.64%) |
May 02, 2013 | 12.49 | 12.54 | 12.49 | 12.51 | 1,858 | +0.12(+0.97%) |
May 01, 2013 | 12.37 | 12.54 | 12.36 | 12.39 | 9,608 | -0.09(-0.72%) |
Apr 30, 2013 | 12.47 | 12.49 | 12.47 | 12.48 | 8,292 | +0.20(+1.63%) |
Apr 29, 2013 | 12.37 | 12.41 | 12.28 | 12.28 | 7,714 | -0.08(-0.65%) |
Apr 26, 2013 | 12.31 | 12.40 | 12.34 | 12.36 | 15,341 | -0.04(-0.32%) |
Apr 25, 2013 | 12.28 | 12.42 | 12.28 | 12.40 | 5,689 | +0.37(+3.08%) |
Apr 24, 2013 | 12.01 | 12.08 | 12.01 | 12.03 | 11,421 | +0.06(+0.50%) |
Apr 23, 2013 | 11.97 | 12.01 | 11.88 | 11.97 | 13,548 | +0.07(+0.59%) |
Apr 22, 2013 | 11.83 | 11.91 | 11.79 | 11.90 | 24,717 | +0.02(+0.17%) |
Apr 19, 2013 | 11.80 | 11.88 | 11.79 | 11.88 | 25,000 | +0.04(+0.34%) |
Apr 18, 2013 | 11.90 | 11.90 | 11.80 | 11.84 | 14,328 | -0.16(-1.33%) |
Apr 17, 2013 | 12.03 | 12.03 | 11.94 | 12.00 | 6,127 | -0.13(-1.07%) |
Apr 16, 2013 | 12.10 | 12.13 | 12.00 | 12.13 | 16,217 | -0.08(-0.66%) |
Apr 15, 2013 | 12.27 | 12.27 | 12.21 | 12.21 | 21,453 | -0.10(-0.78%) |
Apr 12, 2013 | 12.29 | 12.32 | 12.27 | 12.31 | 9,188 | +0.04(+0.29%) |
Apr 11, 2013 | 12.29 | 12.31 | 12.27 | 12.27 | 7,164 | -0.11(-0.89%) |
Apr 10, 2013 | 12.38 | 12.39 | 12.34 | 12.38 | 22,566 | +0.29(+2.40%) |
Apr 09, 2013 | 12.05 | 12.10 | 12.01 | 12.09 | 24,272 | +0.14(+1.17%) |
Apr 08, 2013 | 11.78 | 12.00 | 11.78 | 11.95 | 15,373 | +0.13(+1.10%) |
Apr 05, 2013 | 11.79 | 11.84 | 11.78 | 11.82 | 13,631 | -0.36(-2.96%) |
Apr 04, 2013 | 12.23 | 12.24 | 12.12 | 12.18 | 8,577 | +0.13(+1.08%) |
Apr 03, 2013 | 12.14 | 12.14 | 11.98 | 12.05 | 16,227 | -0.11(-0.90%) |
Apr 02, 2013 | 12.15 | 12.20 | 12.10 | 12.16 | 102,353 | +0.01(+0.08%) |
Apr 01, 2013 | 12.24 | 12.24 | 12.14 | 12.15 | 47,361 | -0.46(-3.65%) |
Mar 28, 2013 | 12.60 | 12.62 | 12.54 | 12.61 | 2,376 | -0.18(-1.41%) |
Mar 27, 2013 | 12.71 | 12.79 | 12.71 | 12.79 | 6,325 | -0.22(-1.69%) |
Mar 26, 2013 | 13.24 | 13.24 | 12.92 | 13.01 | 21,497 | -0.31(-2.33%) |
Mar 25, 2013 | 13.27 | 13.33 | 13.26 | 13.32 | 19,606 | +0.02(+0.15%) |
Mar 22, 2013 | 13.15 | 13.30 | 13.15 | 13.30 | 5,203 | +0.24(+1.82%) |
Mar 21, 2013 | 13.08 | 13.12 | 13.06 | 13.06 | 2,207 | +0.05(+0.40%) |
Mar 20, 2013 | 13.06 | 13.06 | 12.96 | 13.01 | 12,757 | +0.10(+0.77%) |
Mar 19, 2013 | 12.85 | 12.91 | 12.85 | 12.91 | 10,786 | +0.03(+0.23%) |
Mar 18, 2013 | 12.76 | 12.94 | 12.76 | 12.88 | 13,141 | +0.13(+1.02%) |
Mar 15, 2013 | 12.80 | 12.80 | 12.73 | 12.75 | 7,576 | -0.05(-0.39%) |
Mar 14, 2013 | 12.74 | 12.82 | 12.74 | 12.80 | 30,575 | +0.06(+0.47%) |
Mar 13, 2013 | 12.76 | 12.76 | 12.67 | 12.74 | 3,392 | +0.05(+0.39%) |
Mar 12, 2013 | 12.74 | 12.74 | 12.66 | 12.69 | 6,996 | +0.21(+1.68%) |
Mar 11, 2013 | 12.54 | 12.54 | 12.46 | 12.48 | 71,581 | +0.17(+1.38%) |
Mar 08, 2013 | 12.26 | 12.36 | 12.26 | 12.31 | 4,540 | -0.12(-0.97%) |
Mar 07, 2013 | 12.47 | 12.48 | 12.43 | 12.43 | 8,694 | -0.06(-0.48%) |
Mar 06, 2013 | 12.49 | 12.49 | 12.42 | 12.49 | 13,445 | -0.02(-0.16%) |
Mar 05, 2013 | 12.50 | 12.52 | 12.44 | 12.51 | 6,543 | +0.12(+0.97%) |
Mar 04, 2013 | 12.28 | 12.39 | 12.28 | 12.39 | 10,742 | +0.03(+0.24%) |