Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.59 | 10.59 | 10.50 | 10.52 | 637,469 | -0.31(-2.89%) |
May 30, 2013 | 10.81 | 10.88 | 10.81 | 10.83 | 146,038 | +0.19(+1.76%) |
May 29, 2013 | 10.76 | 10.77 | 10.64 | 10.65 | 507,384 | -0.65(-5.77%) |
May 28, 2013 | 11.33 | 11.34 | 11.26 | 11.30 | 789,102 | -0.38(-3.29%) |
May 24, 2013 | 11.75 | 11.78 | 11.65 | 11.68 | 212,808 | -0.12(-0.98%) |
May 23, 2013 | 11.72 | 11.80 | 11.71 | 11.80 | 294,971 | +0.17(+1.46%) |
May 22, 2013 | 11.72 | 11.83 | 11.61 | 11.63 | 355,757 | -0.12(-0.99%) |
May 21, 2013 | 11.75 | 11.77 | 11.68 | 11.75 | 173,116 | -0.12(-0.98%) |
May 20, 2013 | 11.90 | 11.92 | 11.84 | 11.86 | 219,572 | -0.35(-2.85%) |
May 17, 2013 | 12.23 | 12.24 | 12.14 | 12.21 | 400,524 | -0.02(-0.15%) |
May 16, 2013 | 12.17 | 12.26 | 12.14 | 12.23 | 485,156 | +0.11(+0.88%) |
May 15, 2013 | 12.11 | 12.19 | 12.06 | 12.12 | 254,195 | +0.10(+0.82%) |
May 13, 2013 | 12.06 | 12.06 | 11.97 | 12.02 | 247,756 | +0.04(+0.30%) |
May 10, 2013 | 11.90 | 12.02 | 11.88 | 11.99 | 872,550 | -0.19(-1.54%) |
May 09, 2013 | 12.26 | 12.26 | 12.16 | 12.17 | 518,889 | -0.71(-5.48%) |
May 08, 2013 | 12.84 | 12.91 | 12.84 | 12.88 | 410,073 | +0.08(+0.63%) |
May 07, 2013 | 12.76 | 12.80 | 12.75 | 12.80 | 221,377 | +0.03(+0.21%) |
May 06, 2013 | 12.85 | 12.89 | 12.75 | 12.77 | 394,239 | -0.36(-2.72%) |
May 03, 2013 | 13.06 | 13.22 | 12.98 | 13.13 | 955,655 | +0.15(+1.17%) |
May 02, 2013 | 13.02 | 13.03 | 12.89 | 12.98 | 711,930 | +0.26(+2.04%) |
May 01, 2013 | 12.73 | 12.78 | 12.71 | 12.72 | 459,004 | -0.07(-0.56%) |
Apr 30, 2013 | 12.79 | 12.80 | 12.70 | 12.79 | 724,995 | -0.21(-1.65%) |
Apr 29, 2013 | 12.89 | 13.06 | 12.89 | 13.01 | 1,171,813 | +0.34(+2.68%) |
Apr 26, 2013 | 12.67 | 12.68 | 12.43 | 12.67 | 995,161 | +0.23(+1.87%) |
Apr 25, 2013 | 12.48 | 12.48 | 12.38 | 12.43 | 1,240,910 | -0.38(-3.00%) |
Apr 24, 2013 | 12.83 | 12.84 | 12.76 | 12.82 | 336,172 | -0.04(-0.28%) |
Apr 23, 2013 | 12.87 | 12.87 | 12.80 | 12.85 | 295,081 | -0.04(-0.35%) |
Apr 22, 2013 | 12.95 | 12.98 | 12.84 | 12.90 | 503,966 | +0.20(+1.55%) |
Apr 19, 2013 | 12.69 | 12.72 | 12.67 | 12.70 | 485,098 | +0.07(+0.57%) |
Apr 18, 2013 | 12.74 | 12.74 | 12.61 | 12.63 | 669,862 | +0.04(+0.28%) |
Apr 17, 2013 | 12.76 | 12.77 | 12.58 | 12.59 | 1,297,955 | -0.06(-0.49%) |
Apr 16, 2013 | 12.72 | 12.74 | 12.63 | 12.66 | 654,267 | +0.71(+5.98%) |
Apr 15, 2013 | 12.09 | 12.14 | 11.93 | 11.94 | 659,282 | +0.23(+1.98%) |
Apr 12, 2013 | 11.67 | 11.74 | 11.62 | 11.71 | 474,983 | +0.04(+0.31%) |
Apr 11, 2013 | 11.74 | 11.74 | 11.54 | 11.67 | 651,974 | +0.28(+2.43%) |
Apr 10, 2013 | 11.33 | 11.42 | 11.30 | 11.40 | 635,203 | -0.16(-1.39%) |
Apr 09, 2013 | 11.59 | 11.60 | 11.47 | 11.56 | 601,727 | -0.12(-1.07%) |
Apr 08, 2013 | 11.70 | 11.70 | 11.50 | 11.68 | 652,317 | -0.38(-3.18%) |
Apr 05, 2013 | 12.00 | 12.08 | 11.98 | 12.07 | 467,091 | -0.31(-2.53%) |
Apr 04, 2013 | 12.40 | 12.40 | 12.32 | 12.38 | 389,701 | +0.08(+0.65%) |
Apr 03, 2013 | 12.46 | 12.47 | 12.28 | 12.30 | 375,610 | -0.06(-0.51%) |
Apr 02, 2013 | 12.40 | 12.42 | 12.35 | 12.36 | 267,383 | +0.04(+0.36%) |
Apr 01, 2013 | 12.39 | 12.42 | 12.24 | 12.32 | 677,391 | +0.18(+1.47%) |
Mar 28, 2013 | 12.17 | 12.19 | 12.13 | 12.14 | 510,777 | +0.21(+1.72%) |
Mar 27, 2013 | 11.98 | 12.00 | 11.92 | 11.93 | 720,223 | +0.29(+2.45%) |
Mar 26, 2013 | 11.71 | 11.71 | 11.65 | 11.65 | 306,528 | -0.17(-1.44%) |
Mar 25, 2013 | 11.92 | 11.93 | 11.78 | 11.82 | 286,192 | -0.23(-1.93%) |
Mar 22, 2013 | 12.00 | 12.09 | 12.00 | 12.05 | 370,157 | +0.23(+1.97%) |
Mar 21, 2013 | 11.89 | 11.89 | 11.66 | 11.82 | 410,897 | -0.35(-2.86%) |
Mar 20, 2013 | 12.26 | 12.26 | 12.16 | 12.17 | 395,534 | -0.12(-0.95%) |
Mar 19, 2013 | 12.41 | 12.43 | 12.26 | 12.28 | 616,217 | -0.28(-2.20%) |
Mar 18, 2013 | 12.48 | 12.61 | 12.46 | 12.56 | 275,829 | +0.00(+0.00%) |
Mar 15, 2013 | 12.63 | 12.65 | 12.53 | 12.56 | 624,611 | -0.83(-6.20%) |
Mar 14, 2013 | 13.23 | 13.41 | 13.23 | 13.39 | 614,070 | +0.35(+2.67%) |
Mar 13, 2013 | 13.01 | 13.09 | 13.00 | 13.04 | 331,831 | -0.02(-0.14%) |
Mar 12, 2013 | 13.09 | 13.11 | 13.02 | 13.06 | 262,035 | -0.13(-1.02%) |
Mar 11, 2013 | 13.15 | 13.22 | 13.15 | 13.19 | 317,949 | -0.05(-0.40%) |
Mar 08, 2013 | 13.27 | 13.29 | 13.21 | 13.25 | 255,503 | -0.18(-1.33%) |
Mar 07, 2013 | 13.35 | 13.43 | 13.33 | 13.43 | 341,075 | -0.12(-0.86%) |
Mar 06, 2013 | 13.61 | 13.61 | 13.53 | 13.54 | 372,050 | -0.03(-0.20%) |
Mar 05, 2013 | 13.58 | 13.63 | 13.56 | 13.57 | 405,507 | +0.21(+1.60%) |
Mar 04, 2013 | 13.24 | 13.37 | 13.23 | 13.35 | 375,526 | +0.01(+0.07%) |