Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.74 | 11.95 | 11.34 | 11.60 | 12,556 | -0.11(-0.95%) |
May 30, 2013 | 11.76 | 11.76 | 11.58 | 11.71 | 3,447 | +0.02(+0.16%) |
May 29, 2013 | 12.07 | 12.13 | 11.60 | 11.69 | 5,385 | -0.49(-4.03%) |
May 28, 2013 | 11.89 | 12.19 | 11.89 | 12.18 | 10,316 | +0.37(+3.13%) |
May 24, 2013 | 11.51 | 11.81 | 11.51 | 11.81 | 0 | +0.23(+2.00%) |
May 23, 2013 | 11.65 | 11.94 | 11.49 | 11.58 | 0 | -0.19(-1.57%) |
May 22, 2013 | 11.89 | 11.92 | 11.76 | 11.76 | 0 | -0.13(-1.09%) |
May 21, 2013 | 11.90 | 11.94 | 11.86 | 11.89 | 0 | -0.05(-0.39%) |
May 20, 2013 | 11.96 | 12.07 | 11.89 | 11.94 | 0 | -0.02(-0.16%) |
May 17, 2013 | 12.01 | 12.06 | 11.72 | 11.96 | 0 | -0.03(-0.23%) |
May 16, 2013 | 11.45 | 12.07 | 11.45 | 11.98 | 16,132 | +0.54(+4.69%) |
May 15, 2013 | 11.75 | 11.81 | 11.34 | 11.45 | 0 | -0.41(-3.43%) |
May 13, 2013 | 12.05 | 12.05 | 11.66 | 11.86 | 0 | -0.20(-1.69%) |
May 10, 2013 | 12.16 | 12.23 | 11.83 | 12.06 | 0 | -0.06(-0.53%) |
May 09, 2013 | 12.31 | 12.33 | 12.08 | 12.12 | 0 | -0.28(-2.24%) |
May 08, 2013 | 12.57 | 12.62 | 12.37 | 12.40 | 0 | -0.17(-1.33%) |
May 07, 2013 | 12.09 | 13.18 | 12.03 | 12.57 | 0 | +0.52(+4.30%) |
May 06, 2013 | 11.47 | 12.14 | 11.47 | 12.05 | 0 | +0.69(+6.11%) |
May 03, 2013 | 11.22 | 11.46 | 11.09 | 11.36 | 0 | +0.26(+2.33%) |
May 02, 2013 | 11.03 | 11.11 | 10.82 | 11.10 | 0 | +0.30(+2.74%) |
May 01, 2013 | 11.07 | 11.07 | 10.62 | 10.80 | 0 | -0.38(-3.39%) |
Apr 30, 2013 | 11.17 | 11.21 | 10.92 | 11.18 | 0 | -0.09(-0.82%) |
Apr 29, 2013 | 11.54 | 11.54 | 11.18 | 11.27 | 2,855 | -0.06(-0.57%) |
Apr 26, 2013 | 11.65 | 11.65 | 11.11 | 11.34 | 16,346 | -0.33(-2.86%) |
Apr 25, 2013 | 11.42 | 11.75 | 11.38 | 11.67 | 9,654 | +0.23(+2.02%) |
Apr 24, 2013 | 11.34 | 11.51 | 11.29 | 11.44 | 0 | +0.12(+1.06%) |
Apr 23, 2013 | 11.43 | 11.43 | 11.15 | 11.32 | 4,993 | -0.05(-0.41%) |
Apr 22, 2013 | 11.22 | 11.30 | 11.22 | 11.36 | 1,471 | +0.03(+0.24%) |
Apr 19, 2013 | 11.04 | 11.35 | 11.04 | 11.34 | 17,982 | +0.19(+1.66%) |
Apr 18, 2013 | 11.21 | 11.27 | 11.11 | 11.15 | 7,340 | -0.06(-0.58%) |
Apr 17, 2013 | 11.40 | 11.40 | 10.97 | 11.22 | 14,822 | -0.06(-0.49%) |
Apr 16, 2013 | 11.26 | 11.29 | 11.18 | 11.27 | 3,909 | +0.09(+0.83%) |
Apr 15, 2013 | 11.35 | 11.43 | 11.10 | 11.18 | 49,561 | -0.32(-2.82%) |
Apr 12, 2013 | 11.45 | 11.59 | 11.45 | 11.50 | 3,367 | -0.16(-1.35%) |
Apr 11, 2013 | 11.54 | 11.71 | 11.54 | 11.66 | 3,798 | +0.03(+0.24%) |
Apr 10, 2013 | 11.25 | 11.66 | 11.25 | 11.63 | 5,171 | +0.33(+2.95%) |
Apr 09, 2013 | 11.12 | 11.49 | 11.12 | 11.30 | 5,415 | -0.06(-0.57%) |
Apr 08, 2013 | 11.29 | 11.37 | 11.08 | 11.36 | 11,124 | +0.03(+0.24%) |
Apr 05, 2013 | 11.32 | 11.65 | 11.24 | 11.34 | 13,035 | -0.20(-1.76%) |
Apr 04, 2013 | 11.66 | 11.66 | 11.41 | 11.54 | 6,631 | -0.07(-0.64%) |
Apr 03, 2013 | 11.98 | 11.98 | 11.60 | 11.61 | 3,089 | -0.12(-1.03%) |
Apr 02, 2013 | 12.01 | 12.03 | 11.73 | 11.73 | 6,139 | -0.23(-1.93%) |
Apr 01, 2013 | 11.95 | 12.01 | 11.65 | 11.97 | 11,730 | +0.08(+0.70%) |
Mar 28, 2013 | 11.84 | 12.03 | 11.83 | 11.88 | 5,098 | -0.02(-0.16%) |
Mar 27, 2013 | 11.86 | 11.95 | 11.77 | 11.90 | 4,447 | -0.08(-0.70%) |
Mar 26, 2013 | 12.20 | 12.20 | 11.81 | 11.98 | 2,766 | -0.11(-0.92%) |
Mar 25, 2013 | 12.03 | 12.36 | 11.91 | 12.10 | 11,149 | +0.16(+1.32%) |
Mar 22, 2013 | 11.97 | 12.07 | 11.88 | 11.94 | 4,834 | -0.01(-0.08%) |
Mar 21, 2013 | 11.86 | 12.04 | 11.78 | 11.95 | 14,514 | -0.05(-0.39%) |
Mar 20, 2013 | 11.73 | 12.09 | 11.63 | 11.99 | 22,901 | +0.31(+2.69%) |
Mar 19, 2013 | 11.71 | 11.71 | 11.62 | 11.68 | 6,455 | +0.00(+0.00%) |
Mar 18, 2013 | 11.74 | 11.79 | 11.59 | 11.68 | 8,863 | -0.05(-0.39%) |
Mar 15, 2013 | 12.36 | 12.36 | 11.67 | 11.73 | 91,744 | -0.63(-5.09%) |
Mar 14, 2013 | 12.41 | 12.43 | 11.71 | 12.36 | 36,454 | -0.06(-0.52%) |
Mar 13, 2013 | 12.38 | 12.48 | 12.11 | 12.42 | 29,229 | +0.02(+0.15%) |
Mar 12, 2013 | 12.42 | 12.45 | 12.30 | 12.40 | 19,758 | -0.02(-0.15%) |
Mar 11, 2013 | 12.02 | 12.59 | 12.02 | 12.42 | 12,298 | +0.32(+2.68%) |
Mar 08, 2013 | 12.25 | 12.25 | 11.70 | 12.10 | 16,876 | +0.05(+0.38%) |
Mar 07, 2013 | 12.02 | 12.08 | 11.98 | 12.05 | 9,798 | -0.01(-0.08%) |
Mar 06, 2013 | 12.07 | 12.16 | 12.02 | 12.06 | 11,195 | -0.10(-0.84%) |
Mar 05, 2013 | 12.13 | 12.22 | 11.97 | 12.16 | 7,630 | +0.03(+0.23%) |
Mar 04, 2013 | 12.11 | 12.15 | 11.85 | 12.13 | 7,436 | +0.00(+0.00%) |