Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.60 | 12.67 | 12.48 | 12.48 | 83,866 | -0.17(-1.32%) |
May 30, 2013 | 12.59 | 12.69 | 12.59 | 12.65 | 93,151 | +0.11(+0.86%) |
May 29, 2013 | 12.61 | 12.61 | 12.47 | 12.54 | 736,234 | -0.12(-0.98%) |
May 28, 2013 | 12.61 | 12.75 | 12.61 | 12.67 | 407,087 | +0.14(+1.11%) |
May 24, 2013 | 12.48 | 12.56 | 12.42 | 12.53 | 74,688 | +0.04(+0.31%) |
May 23, 2013 | 12.36 | 12.50 | 12.36 | 12.49 | 80,019 | +0.01(+0.11%) |
May 22, 2013 | 12.68 | 12.79 | 12.42 | 12.48 | 266,621 | -0.22(-1.71%) |
May 21, 2013 | 12.64 | 12.75 | 12.64 | 12.69 | 398,480 | +0.12(+0.94%) |
May 20, 2013 | 12.57 | 12.62 | 12.56 | 12.58 | 179,002 | +0.01(+0.05%) |
May 17, 2013 | 12.52 | 12.58 | 12.50 | 12.57 | 239,005 | +0.05(+0.38%) |
May 16, 2013 | 12.52 | 12.56 | 12.50 | 12.52 | 129,685 | -0.07(-0.53%) |
May 15, 2013 | 12.56 | 12.61 | 12.53 | 12.59 | 184,332 | +0.11(+0.91%) |
May 13, 2013 | 12.45 | 12.53 | 12.41 | 12.48 | 72,293 | +0.03(+0.22%) |
May 10, 2013 | 12.35 | 12.45 | 12.35 | 12.45 | 458,337 | +0.09(+0.74%) |
May 09, 2013 | 12.26 | 12.39 | 12.26 | 12.36 | 410,807 | +0.08(+0.64%) |
May 08, 2013 | 12.11 | 12.28 | 12.11 | 12.28 | 103,121 | +0.15(+1.20%) |
May 07, 2013 | 12.07 | 12.14 | 12.07 | 12.13 | 151,469 | +0.07(+0.62%) |
May 06, 2013 | 12.04 | 12.10 | 12.04 | 12.06 | 27,837 | +0.03(+0.24%) |
May 03, 2013 | 12.04 | 12.10 | 12.02 | 12.03 | 505,392 | +0.07(+0.61%) |
May 02, 2013 | 11.87 | 11.97 | 11.85 | 11.96 | 193,871 | +0.14(+1.19%) |
May 01, 2013 | 11.90 | 11.92 | 11.82 | 11.82 | 181,632 | -0.12(-1.00%) |
Apr 30, 2013 | 11.92 | 11.94 | 11.84 | 11.94 | 652,329 | +0.03(+0.21%) |
Apr 29, 2013 | 11.86 | 11.93 | 11.86 | 11.91 | 122,130 | +0.12(+0.99%) |
Apr 26, 2013 | 11.90 | 11.92 | 11.77 | 11.80 | 310,962 | -0.13(-1.07%) |
Apr 25, 2013 | 11.88 | 11.97 | 11.86 | 11.92 | 248,018 | +0.06(+0.50%) |
Apr 24, 2013 | 11.91 | 11.93 | 11.85 | 11.86 | 1,153,963 | -0.04(-0.33%) |
Apr 23, 2013 | 11.80 | 11.92 | 11.79 | 11.90 | 610,967 | +0.15(+1.23%) |
Apr 22, 2013 | 11.83 | 11.83 | 11.70 | 11.76 | 147,793 | -0.04(-0.35%) |
Apr 19, 2013 | 11.69 | 11.80 | 11.67 | 11.80 | 491,758 | +0.11(+0.92%) |
Apr 18, 2013 | 11.88 | 11.88 | 11.65 | 11.69 | 895,759 | -0.16(-1.37%) |
Apr 17, 2013 | 11.89 | 11.89 | 11.79 | 11.85 | 162,523 | -0.10(-0.86%) |
Apr 16, 2013 | 11.92 | 11.97 | 11.83 | 11.96 | 2,454,243 | +0.10(+0.84%) |
Apr 15, 2013 | 12.16 | 12.16 | 11.85 | 11.86 | 74,036 | -0.29(-2.37%) |
Apr 12, 2013 | 12.18 | 12.19 | 12.12 | 12.14 | 41,102 | -0.07(-0.59%) |
Apr 11, 2013 | 12.18 | 12.28 | 12.12 | 12.22 | 88,772 | +0.03(+0.25%) |
Apr 10, 2013 | 12.07 | 12.20 | 12.07 | 12.19 | 718,842 | +0.15(+1.26%) |
Apr 09, 2013 | 12.04 | 12.08 | 12.00 | 12.04 | 978,618 | +0.04(+0.33%) |
Apr 08, 2013 | 11.93 | 12.00 | 11.93 | 12.00 | 274,195 | +0.02(+0.15%) |
Apr 05, 2013 | 11.95 | 11.98 | 11.89 | 11.98 | 1,361,107 | -0.10(-0.84%) |
Apr 04, 2013 | 12.01 | 12.08 | 11.99 | 12.08 | 148,997 | +0.06(+0.50%) |
Apr 03, 2013 | 12.12 | 12.12 | 11.98 | 12.02 | 94,692 | -0.09(-0.73%) |
Apr 02, 2013 | 12.06 | 12.13 | 12.05 | 12.11 | 1,675,454 | +0.13(+1.09%) |
Apr 01, 2013 | 12.06 | 12.06 | 11.94 | 11.98 | 1,185,692 | -0.10(-0.81%) |
Mar 28, 2013 | 11.98 | 12.09 | 11.96 | 12.07 | 76,032 | +0.09(+0.76%) |
Mar 27, 2013 | 11.92 | 11.99 | 11.87 | 11.98 | 223,255 | +0.03(+0.22%) |
Mar 26, 2013 | 11.86 | 11.97 | 11.85 | 11.96 | 257,595 | +0.13(+1.07%) |
Mar 25, 2013 | 11.92 | 11.94 | 11.76 | 11.83 | 525,110 | -0.07(-0.62%) |
Mar 22, 2013 | 11.89 | 11.91 | 11.87 | 11.90 | 79,258 | +0.06(+0.52%) |
Mar 21, 2013 | 11.90 | 11.93 | 11.83 | 11.84 | 190,404 | -0.07(-0.61%) |
Mar 20, 2013 | 11.89 | 11.93 | 11.87 | 11.92 | 171,656 | +0.11(+0.91%) |
Mar 19, 2013 | 11.85 | 11.86 | 11.71 | 11.81 | 1,180,900 | +0.00(+0.00%) |
Mar 18, 2013 | 11.83 | 11.85 | 11.75 | 11.81 | 445,680 | -0.06(-0.53%) |
Mar 15, 2013 | 12.00 | 12.00 | 11.87 | 11.87 | 48,043 | -0.13(-1.12%) |
Mar 14, 2013 | 12.04 | 12.04 | 11.99 | 12.01 | 70,828 | -0.03(-0.25%) |
Mar 13, 2013 | 12.01 | 12.04 | 11.97 | 12.04 | 43,536 | +0.01(+0.09%) |
Mar 12, 2013 | 11.97 | 12.04 | 11.96 | 12.02 | 79,315 | +0.03(+0.22%) |
Mar 11, 2013 | 11.98 | 12.01 | 11.94 | 12.00 | 38,599 | +0.03(+0.25%) |
Mar 08, 2013 | 11.92 | 11.97 | 11.88 | 11.97 | 481,174 | +0.09(+0.74%) |
Mar 07, 2013 | 11.92 | 11.95 | 11.85 | 11.88 | 107,533 | -0.02(-0.20%) |
Mar 06, 2013 | 11.98 | 11.99 | 11.90 | 11.90 | 114,093 | -0.03(-0.21%) |
Mar 05, 2013 | 11.83 | 11.93 | 11.83 | 11.93 | 957,106 | +0.12(+1.06%) |
Mar 04, 2013 | 11.75 | 11.82 | 11.68 | 11.80 | 211,726 | -0.01(-0.05%) |