Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.22 | 13.37 | 13.06 | 13.31 | 63,998 | +0.04(+0.32%) |
May 30, 2013 | 13.56 | 13.60 | 13.23 | 13.27 | 219,086 | -0.22(-1.64%) |
May 29, 2013 | 13.41 | 13.56 | 13.39 | 13.49 | 483,709 | +0.02(+0.14%) |
May 28, 2013 | 13.63 | 13.63 | 13.40 | 13.47 | 84,576 | +0.01(+0.06%) |
May 24, 2013 | 13.51 | 13.56 | 13.39 | 13.46 | 30,653 | -0.05(-0.40%) |
May 23, 2013 | 13.63 | 13.63 | 13.47 | 13.52 | 124,857 | -0.17(-1.22%) |
May 22, 2013 | 13.60 | 13.77 | 13.49 | 13.68 | 120,241 | +0.05(+0.34%) |
May 21, 2013 | 13.67 | 13.73 | 13.59 | 13.64 | 84,904 | +0.06(+0.43%) |
May 20, 2013 | 13.73 | 13.87 | 13.52 | 13.58 | 215,264 | -0.01(-0.09%) |
May 17, 2013 | 13.61 | 13.71 | 13.54 | 13.59 | 236,876 | -0.04(-0.31%) |
May 16, 2013 | 13.53 | 13.73 | 13.40 | 13.63 | 161,050 | +0.09(+0.69%) |
May 15, 2013 | 13.45 | 13.89 | 13.45 | 13.54 | 860,485 | -0.33(-2.35%) |
May 13, 2013 | 13.51 | 13.95 | 13.31 | 13.87 | 122,694 | +0.42(+3.09%) |
May 10, 2013 | 13.29 | 13.55 | 13.23 | 13.45 | 146,881 | +0.23(+1.76%) |
May 09, 2013 | 13.11 | 13.53 | 13.01 | 13.22 | 376,734 | +0.22(+1.67%) |
May 08, 2013 | 12.94 | 13.30 | 12.94 | 13.00 | 20,926 | +0.00(+0.03%) |
May 07, 2013 | 12.94 | 13.12 | 12.75 | 13.00 | 35,172 | +0.14(+1.06%) |
May 06, 2013 | 13.13 | 13.13 | 12.80 | 12.86 | 512,386 | -0.11(-0.87%) |
May 03, 2013 | 12.53 | 13.11 | 12.57 | 12.97 | 151,815 | +0.40(+3.21%) |
May 02, 2013 | 12.23 | 12.70 | 12.17 | 12.57 | 166,377 | +0.45(+3.68%) |
May 01, 2013 | 11.69 | 12.31 | 11.69 | 12.12 | 58,119 | +0.41(+3.48%) |
Apr 30, 2013 | 11.83 | 11.96 | 11.70 | 11.72 | 241,892 | -0.04(-0.36%) |
Apr 29, 2013 | 11.55 | 11.79 | 11.50 | 11.76 | 79,210 | +0.39(+3.41%) |
Apr 26, 2013 | 11.33 | 11.53 | 11.27 | 11.37 | 45,845 | -0.03(-0.31%) |
Apr 25, 2013 | 11.35 | 11.44 | 11.32 | 11.41 | 29,346 | +0.07(+0.65%) |
Apr 24, 2013 | 11.23 | 11.34 | 11.15 | 11.33 | 48,618 | +0.02(+0.14%) |
Apr 23, 2013 | 11.31 | 11.44 | 11.22 | 11.32 | 15,936 | +0.01(+0.07%) |
Apr 22, 2013 | 11.06 | 11.42 | 11.02 | 11.31 | 56,879 | +0.28(+2.50%) |
Apr 19, 2013 | 11.02 | 11.10 | 10.98 | 11.03 | 64,037 | +0.00(+0.04%) |
Apr 18, 2013 | 11.01 | 11.08 | 10.99 | 11.03 | 69,632 | +0.01(+0.11%) |
Apr 17, 2013 | 11.05 | 11.13 | 10.96 | 11.02 | 91,133 | -0.04(-0.35%) |
Apr 16, 2013 | 11.12 | 11.19 | 11.05 | 11.06 | 61,333 | +0.00(+0.00%) |
Apr 15, 2013 | 11.07 | 11.10 | 10.96 | 11.06 | 52,415 | -0.08(-0.73%) |
Apr 12, 2013 | 11.07 | 11.22 | 11.06 | 11.14 | 39,491 | +0.03(+0.28%) |
Apr 11, 2013 | 11.10 | 11.30 | 11.08 | 11.11 | 58,531 | -0.08(-0.73%) |
Apr 10, 2013 | 11.31 | 11.40 | 11.19 | 11.19 | 30,725 | +0.00(+0.00%) |
Apr 09, 2013 | 11.18 | 11.28 | 10.96 | 11.19 | 236,113 | -0.06(-0.52%) |
Apr 08, 2013 | 11.20 | 11.32 | 11.14 | 11.25 | 68,761 | +0.07(+0.66%) |
Apr 05, 2013 | 11.11 | 11.28 | 10.95 | 11.17 | 138,262 | -0.04(-0.35%) |
Apr 04, 2013 | 11.19 | 11.23 | 10.91 | 11.21 | 61,980 | +0.02(+0.17%) |
Apr 03, 2013 | 11.68 | 11.69 | 10.98 | 11.19 | 434,771 | -0.55(-4.69%) |
Apr 02, 2013 | 11.97 | 12.07 | 11.62 | 11.74 | 140,783 | -0.29(-2.39%) |
Apr 01, 2013 | 12.10 | 12.10 | 11.91 | 12.03 | 90,742 | -0.07(-0.58%) |
Mar 28, 2013 | 11.87 | 12.10 | 11.83 | 12.10 | 70,217 | +0.13(+1.10%) |
Mar 27, 2013 | 11.99 | 12.00 | 11.78 | 11.97 | 67,534 | +0.01(+0.10%) |
Mar 26, 2013 | 11.92 | 12.00 | 11.87 | 11.96 | 58,786 | +0.06(+0.52%) |
Mar 25, 2013 | 11.90 | 11.98 | 11.78 | 11.90 | 55,943 | +0.06(+0.52%) |
Mar 22, 2013 | 11.78 | 11.90 | 11.62 | 11.83 | 109,578 | +0.04(+0.33%) |
Mar 21, 2013 | 11.58 | 11.79 | 11.47 | 11.79 | 161,929 | +0.20(+1.71%) |
Mar 20, 2013 | 11.56 | 11.71 | 11.49 | 11.60 | 30,849 | +0.06(+0.54%) |
Mar 19, 2013 | 11.81 | 11.97 | 11.48 | 11.53 | 226,863 | -0.11(-0.97%) |
Mar 18, 2013 | 11.30 | 11.74 | 11.30 | 11.65 | 64,444 | +0.24(+2.11%) |
Mar 15, 2013 | 11.25 | 11.44 | 11.25 | 11.41 | 56,544 | +0.19(+1.69%) |
Mar 14, 2013 | 11.18 | 11.55 | 10.90 | 11.22 | 109,338 | +0.05(+0.49%) |
Mar 13, 2013 | 11.24 | 11.29 | 11.10 | 11.16 | 54,528 | -0.16(-1.37%) |
Mar 12, 2013 | 11.38 | 11.44 | 10.88 | 11.32 | 261,019 | -0.06(-0.51%) |
Mar 11, 2013 | 11.27 | 11.45 | 11.12 | 11.38 | 100,209 | +0.08(+0.72%) |
Mar 08, 2013 | 11.34 | 11.41 | 11.09 | 11.29 | 103,201 | +0.06(+0.55%) |
Mar 07, 2013 | 11.05 | 11.41 | 10.89 | 11.23 | 329,245 | +0.07(+0.66%) |
Mar 06, 2013 | 11.23 | 11.23 | 10.73 | 11.16 | 291,126 | -0.09(-0.79%) |
Mar 05, 2013 | 10.93 | 11.25 | 10.75 | 11.25 | 149,549 | +0.43(+3.94%) |
Mar 04, 2013 | 10.94 | 11.03 | 10.79 | 10.82 | 69,699 | -0.08(-0.75%) |