Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 12.87 | 13.02 | 12.82 | 12.95 | 1,232,432 | +0.06(+0.45%) |
Jun 27, 2013 | 12.82 | 13.01 | 12.82 | 12.89 | 990,330 | +0.14(+1.12%) |
Jun 26, 2013 | 12.72 | 12.88 | 12.70 | 12.75 | 2,033,766 | +0.06(+0.51%) |
Jun 25, 2013 | 12.74 | 12.86 | 12.62 | 12.68 | 1,745,940 | +0.04(+0.33%) |
Jun 24, 2013 | 12.63 | 12.67 | 12.48 | 12.64 | 1,435,062 | -0.06(-0.45%) |
Jun 21, 2013 | 12.86 | 12.94 | 12.66 | 12.70 | 1,605,003 | -0.12(-0.90%) |
Jun 20, 2013 | 13.06 | 13.06 | 12.73 | 12.81 | 1,951,967 | -0.27(-2.06%) |
Jun 19, 2013 | 13.22 | 13.24 | 13.02 | 13.08 | 2,569,948 | -0.12(-0.92%) |
Jun 18, 2013 | 13.06 | 13.28 | 13.04 | 13.20 | 1,860,237 | +0.18(+1.38%) |
Jun 17, 2013 | 12.89 | 13.15 | 12.89 | 13.03 | 1,928,752 | +0.15(+1.20%) |
Jun 14, 2013 | 12.85 | 12.95 | 12.81 | 12.87 | 1,248,578 | +0.04(+0.30%) |
Jun 13, 2013 | 12.75 | 12.85 | 12.58 | 12.83 | 1,201,612 | +0.06(+0.45%) |
Jun 12, 2013 | 12.92 | 12.96 | 12.74 | 12.78 | 1,357,883 | -0.11(-0.85%) |
Jun 11, 2013 | 12.85 | 12.94 | 12.83 | 12.88 | 1,442,984 | -0.01(-0.05%) |
Jun 10, 2013 | 12.92 | 13.03 | 12.88 | 12.89 | 2,725,124 | +0.06(+0.50%) |
Jun 07, 2013 | 12.90 | 12.99 | 12.74 | 12.83 | 1,487,892 | -0.08(-0.65%) |
Jun 06, 2013 | 12.95 | 13.01 | 12.81 | 12.91 | 839,073 | -0.03(-0.25%) |
Jun 05, 2013 | 13.03 | 13.03 | 12.85 | 12.94 | 802,802 | -0.08(-0.64%) |
Jun 04, 2013 | 13.06 | 13.12 | 12.96 | 13.03 | 1,679,816 | -0.06(-0.49%) |
Jun 03, 2013 | 13.11 | 13.15 | 12.95 | 13.09 | 1,137,443 | -0.03(-0.20%) |
May 31, 2013 | 13.15 | 13.17 | 13.05 | 13.11 | 1,560,068 | -0.06(-0.44%) |
May 30, 2013 | 13.26 | 13.34 | 13.17 | 13.17 | 1,184,750 | -0.09(-0.68%) |
May 29, 2013 | 13.31 | 13.40 | 13.14 | 13.26 | 1,733,461 | -0.06(-0.43%) |
May 28, 2013 | 13.31 | 13.65 | 13.27 | 13.32 | 3,363,497 | +0.05(+0.39%) |
May 24, 2013 | 13.01 | 13.66 | 12.97 | 13.27 | 4,518,365 | +0.26(+1.97%) |
May 23, 2013 | 12.99 | 13.03 | 12.93 | 13.01 | 910,562 | -0.02(-0.15%) |
May 22, 2013 | 13.15 | 13.25 | 12.93 | 13.03 | 1,174,556 | -0.10(-0.78%) |
May 21, 2013 | 13.01 | 13.18 | 12.97 | 13.13 | 1,180,377 | +0.15(+1.19%) |
May 20, 2013 | 12.91 | 13.09 | 12.90 | 12.98 | 1,483,819 | +0.07(+0.55%) |
May 17, 2013 | 12.91 | 12.99 | 12.89 | 12.91 | 687,400 | +0.03(+0.20%) |
May 16, 2013 | 12.83 | 12.97 | 12.83 | 12.88 | 1,329,638 | -0.12(-0.94%) |
May 15, 2013 | 13.01 | 13.06 | 12.96 | 13.01 | 1,178,721 | +0.11(+0.85%) |
May 13, 2013 | 12.95 | 13.03 | 12.85 | 12.90 | 1,129,836 | -0.06(-0.45%) |
May 10, 2013 | 12.96 | 13.00 | 12.87 | 12.95 | 890,057 | +0.01(+0.05%) |
May 09, 2013 | 12.97 | 12.99 | 12.87 | 12.95 | 911,752 | -0.01(-0.10%) |
May 08, 2013 | 12.83 | 12.96 | 12.74 | 12.96 | 1,089,562 | +0.12(+0.95%) |
May 07, 2013 | 12.72 | 12.89 | 12.68 | 12.84 | 3,117,304 | +0.10(+0.75%) |
May 06, 2013 | 12.72 | 12.77 | 12.67 | 12.74 | 1,086,459 | -0.01(-0.05%) |
May 03, 2013 | 12.80 | 12.77 | 12.70 | 12.75 | 1,683,222 | +0.01(+0.10%) |
May 02, 2013 | 12.76 | 12.86 | 12.67 | 12.74 | 1,869,126 | +0.01(+0.05%) |
May 01, 2013 | 12.82 | 12.95 | 12.68 | 12.73 | 2,583,724 | -0.10(-0.75%) |
Apr 30, 2013 | 12.73 | 12.93 | 12.70 | 12.83 | 4,312,593 | +0.11(+0.86%) |
Apr 29, 2013 | 12.54 | 12.76 | 12.54 | 12.72 | 2,557,430 | +0.21(+1.64%) |
Apr 26, 2013 | 12.50 | 12.57 | 12.47 | 12.51 | 1,148,683 | +0.04(+0.31%) |
Apr 25, 2013 | 12.49 | 12.67 | 12.42 | 12.47 | 1,826,224 | +0.01(+0.05%) |
Apr 24, 2013 | 12.39 | 12.58 | 12.35 | 12.47 | 2,010,680 | +0.12(+0.93%) |
Apr 23, 2013 | 12.36 | 12.41 | 12.31 | 12.35 | 1,774,341 | +0.04(+0.31%) |
Apr 22, 2013 | 12.37 | 12.42 | 12.23 | 12.31 | 2,165,032 | -0.10(-0.78%) |
Apr 19, 2013 | 12.33 | 12.42 | 12.14 | 12.41 | 1,986,997 | +0.07(+0.57%) |
Apr 18, 2013 | 12.49 | 12.85 | 12.26 | 12.34 | 2,855,058 | +0.01(+0.10%) |
Apr 17, 2013 | 12.67 | 12.72 | 12.27 | 12.33 | 3,274,355 | -0.35(-2.78%) |
Apr 16, 2013 | 12.77 | 12.81 | 12.66 | 12.68 | 639,536 | -0.01(-0.10%) |
Apr 15, 2013 | 12.82 | 12.82 | 12.59 | 12.69 | 1,434,765 | -0.19(-1.49%) |
Apr 12, 2013 | 12.83 | 12.90 | 12.78 | 12.88 | 1,152,940 | +0.03(+0.25%) |
Apr 11, 2013 | 12.70 | 12.94 | 12.70 | 12.85 | 881,971 | +0.12(+0.91%) |
Apr 10, 2013 | 12.69 | 12.80 | 12.61 | 12.74 | 667,088 | +0.10(+0.81%) |
Apr 09, 2013 | 12.66 | 12.85 | 12.63 | 12.63 | 1,472,720 | -0.03(-0.20%) |
Apr 08, 2013 | 12.66 | 12.69 | 12.52 | 12.66 | 835,309 | +0.00(+0.00%) |
Apr 05, 2013 | 12.67 | 12.70 | 12.57 | 12.66 | 1,981,243 | -0.10(-0.80%) |
Apr 04, 2013 | 12.79 | 12.84 | 12.71 | 12.76 | 777,817 | +0.00(+0.00%) |
Apr 03, 2013 | 12.82 | 12.89 | 12.70 | 12.76 | 916,653 | -0.06(-0.50%) |
Apr 02, 2013 | 12.92 | 12.98 | 12.79 | 12.83 | 2,083,449 | -0.07(-0.55%) |