Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.27 | 13.35 | 13.06 | 13.07 | 92,849 | -0.26(-1.95%) |
May 30, 2013 | 13.24 | 13.35 | 13.24 | 13.33 | 52,931 | +0.07(+0.53%) |
May 29, 2013 | 13.26 | 13.34 | 13.19 | 13.26 | 64,955 | -0.09(-0.67%) |
May 28, 2013 | 13.35 | 13.36 | 13.31 | 13.35 | 122,029 | +0.10(+0.75%) |
May 24, 2013 | 13.35 | 13.35 | 13.20 | 13.25 | 75,527 | -0.10(-0.75%) |
May 23, 2013 | 13.39 | 13.39 | 13.21 | 13.35 | 72,978 | -0.09(-0.67%) |
May 22, 2013 | 13.48 | 13.55 | 13.36 | 13.44 | 164,946 | -0.07(-0.52%) |
May 21, 2013 | 13.49 | 13.53 | 13.45 | 13.51 | 68,002 | +0.00(+0.00%) |
May 20, 2013 | 13.45 | 13.51 | 13.43 | 13.51 | 88,641 | +0.09(+0.67%) |
May 17, 2013 | 13.39 | 13.44 | 13.39 | 13.42 | 140,786 | +0.05(+0.37%) |
May 16, 2013 | 13.41 | 13.43 | 13.36 | 13.37 | 181,297 | -0.04(-0.30%) |
May 15, 2013 | 13.31 | 13.45 | 13.31 | 13.41 | 156,778 | +0.17(+1.28%) |
May 13, 2013 | 13.13 | 13.27 | 13.13 | 13.24 | 110,909 | +0.07(+0.53%) |
May 10, 2013 | 13.28 | 13.28 | 13.08 | 13.17 | 100,824 | -0.01(-0.08%) |
May 09, 2013 | 13.33 | 13.33 | 13.11 | 13.18 | 80,116 | +0.00(+0.00%) |
May 08, 2013 | 13.17 | 13.18 | 13.11 | 13.18 | 105,459 | +0.03(+0.23%) |
May 07, 2013 | 13.19 | 13.23 | 13.09 | 13.15 | 93,041 | +0.03(+0.23%) |
May 06, 2013 | 13.08 | 13.17 | 13.03 | 13.12 | 108,061 | +0.01(+0.08%) |
May 03, 2013 | 13.09 | 13.15 | 13.08 | 13.11 | 94,265 | +0.09(+0.69%) |
May 02, 2013 | 12.96 | 13.04 | 12.93 | 13.02 | 185,968 | +0.14(+1.09%) |
May 01, 2013 | 12.93 | 12.97 | 12.88 | 12.88 | 215,310 | -0.01(-0.08%) |
Apr 30, 2013 | 12.89 | 12.99 | 12.82 | 12.89 | 190,199 | +0.03(+0.23%) |
Apr 29, 2013 | 12.85 | 12.91 | 12.82 | 12.86 | 92,751 | +0.05(+0.39%) |
Apr 26, 2013 | 12.86 | 12.84 | 12.81 | 12.81 | 48,797 | -0.03(-0.23%) |
Apr 25, 2013 | 12.82 | 12.87 | 12.77 | 12.84 | 97,514 | +0.10(+0.78%) |
Apr 24, 2013 | 12.70 | 12.76 | 12.68 | 12.74 | 106,275 | +0.03(+0.24%) |
Apr 23, 2013 | 12.60 | 12.73 | 12.59 | 12.71 | 107,883 | +0.14(+1.11%) |
Apr 22, 2013 | 12.53 | 12.56 | 12.46 | 12.57 | 81,147 | +0.07(+0.56%) |
Apr 19, 2013 | 12.47 | 12.52 | 12.39 | 12.50 | 85,627 | +0.03(+0.24%) |
Apr 18, 2013 | 12.60 | 12.64 | 12.43 | 12.47 | 71,756 | -0.12(-0.95%) |
Apr 17, 2013 | 12.61 | 12.69 | 12.53 | 12.59 | 105,398 | -0.11(-0.87%) |
Apr 16, 2013 | 12.56 | 12.70 | 12.56 | 12.70 | 119,772 | +0.20(+1.60%) |
Apr 15, 2013 | 12.69 | 12.72 | 12.47 | 12.50 | 80,761 | -0.21(-1.65%) |
Apr 12, 2013 | 12.70 | 12.78 | 12.66 | 12.71 | 99,848 | -0.06(-0.47%) |
Apr 11, 2013 | 12.83 | 12.87 | 12.70 | 12.77 | 108,184 | -0.06(-0.47%) |
Apr 10, 2013 | 12.73 | 12.90 | 12.68 | 12.83 | 136,197 | -0.11(-0.85%) |
Apr 09, 2013 | 12.91 | 12.95 | 12.88 | 12.94 | 136,206 | +0.10(+0.78%) |
Apr 08, 2013 | 12.83 | 12.87 | 12.75 | 12.84 | 99,111 | +0.06(+0.47%) |
Apr 05, 2013 | 12.67 | 12.78 | 12.53 | 12.78 | 156,414 | +0.14(+1.11%) |
Apr 04, 2013 | 12.67 | 12.69 | 12.53 | 12.64 | 102,905 | -0.02(-0.16%) |
Apr 03, 2013 | 12.87 | 12.89 | 12.61 | 12.66 | 139,452 | -0.18(-1.40%) |
Apr 02, 2013 | 12.90 | 12.90 | 12.80 | 12.84 | 115,712 | -0.02(-0.16%) |
Apr 01, 2013 | 12.84 | 12.89 | 12.78 | 12.86 | 67,400 | -0.01(-0.08%) |
Mar 28, 2013 | 12.85 | 12.87 | 12.80 | 12.87 | 123,389 | +0.05(+0.39%) |
Mar 27, 2013 | 12.80 | 12.88 | 12.77 | 12.82 | 111,542 | +0.00(+0.00%) |
Mar 26, 2013 | 12.77 | 12.87 | 12.74 | 12.82 | 101,543 | +0.08(+0.63%) |
Mar 25, 2013 | 12.89 | 12.90 | 12.70 | 12.74 | 134,838 | -0.11(-0.86%) |
Mar 22, 2013 | 12.80 | 12.87 | 12.52 | 12.85 | 83,545 | +0.10(+0.78%) |
Mar 21, 2013 | 12.76 | 12.90 | 12.72 | 12.75 | 142,751 | -0.04(-0.31%) |
Mar 20, 2013 | 12.79 | 12.80 | 12.68 | 12.79 | 80,042 | +0.07(+0.55%) |
Mar 19, 2013 | 12.69 | 12.80 | 12.58 | 12.72 | 85,507 | +0.04(+0.32%) |
Mar 18, 2013 | 12.58 | 12.75 | 12.55 | 12.68 | 84,016 | +0.00(+0.00%) |
Mar 15, 2013 | 12.74 | 12.80 | 12.67 | 12.68 | 113,621 | -0.11(-0.86%) |
Mar 14, 2013 | 12.77 | 12.83 | 12.72 | 12.79 | 108,921 | +0.08(+0.63%) |
Mar 13, 2013 | 12.83 | 12.87 | 12.69 | 12.71 | 112,205 | -0.13(-1.01%) |
Mar 12, 2013 | 12.77 | 12.86 | 12.77 | 12.84 | 106,769 | +0.02(+0.16%) |
Mar 11, 2013 | 12.84 | 12.87 | 12.75 | 12.82 | 129,908 | -0.01(-0.08%) |
Mar 08, 2013 | 12.76 | 12.84 | 12.72 | 12.83 | 161,764 | +0.09(+0.71%) |
Mar 07, 2013 | 12.67 | 12.74 | 12.66 | 12.74 | 148,730 | +0.03(+0.24%) |
Mar 06, 2013 | 12.70 | 12.71 | 12.59 | 12.71 | 127,964 | -0.01(-0.08%) |
Mar 05, 2013 | 12.61 | 12.72 | 12.59 | 12.72 | 266,750 | +0.14(+1.11%) |
Mar 04, 2013 | 12.47 | 12.58 | 12.39 | 12.58 | 188,658 | +0.05(+0.40%) |