Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.04 | 12.10 | 11.95 | 11.95 | 2,053,071 | -0.04(-0.29%) |
May 30, 2013 | 11.89 | 12.07 | 11.89 | 11.99 | 0 | +0.15(+1.26%) |
May 29, 2013 | 11.94 | 12.15 | 11.78 | 11.84 | 1,400,194 | -0.26(-2.14%) |
May 28, 2013 | 11.96 | 12.22 | 11.95 | 12.10 | 1,197,837 | +0.29(+2.45%) |
May 24, 2013 | 11.79 | 11.84 | 11.61 | 11.81 | 0 | -0.03(-0.22%) |
May 23, 2013 | 11.51 | 11.91 | 11.38 | 11.83 | 0 | +0.17(+1.43%) |
May 22, 2013 | 11.78 | 11.93 | 11.22 | 11.67 | 1,150,449 | -0.04(-0.37%) |
May 21, 2013 | 11.82 | 11.90 | 11.71 | 11.71 | 0 | -0.13(-1.07%) |
May 20, 2013 | 11.83 | 11.97 | 11.77 | 11.84 | 0 | +0.02(+0.19%) |
May 17, 2013 | 11.81 | 11.92 | 11.72 | 11.82 | 0 | +0.04(+0.37%) |
May 16, 2013 | 11.77 | 12.03 | 11.76 | 11.77 | 2,316,579 | -0.13(-1.07%) |
May 15, 2013 | 11.93 | 12.07 | 11.84 | 11.90 | 0 | +0.06(+0.52%) |
May 13, 2013 | 11.75 | 12.06 | 11.21 | 11.84 | 0 | -0.18(-1.46%) |
May 10, 2013 | 12.49 | 12.50 | 11.95 | 12.01 | 0 | -0.41(-3.28%) |
May 09, 2013 | 12.31 | 12.53 | 12.30 | 12.42 | 0 | -0.10(-0.77%) |
May 08, 2013 | 12.50 | 12.62 | 12.44 | 12.52 | 0 | +0.35(+2.88%) |
May 07, 2013 | 12.47 | 12.47 | 12.03 | 12.17 | 0 | -0.66(-5.13%) |
May 06, 2013 | 13.62 | 13.62 | 12.66 | 12.83 | 0 | -0.26(-2.01%) |
May 03, 2013 | 13.55 | 13.55 | 13.03 | 13.09 | 0 | -0.11(-0.83%) |
May 02, 2013 | 13.61 | 13.61 | 13.17 | 13.20 | 0 | -0.46(-3.40%) |
May 01, 2013 | 13.80 | 13.87 | 13.62 | 13.66 | 0 | -0.03(-0.22%) |
Apr 30, 2013 | 13.51 | 13.74 | 13.40 | 13.69 | 0 | +0.29(+2.13%) |
Apr 29, 2013 | 13.17 | 13.41 | 13.16 | 13.41 | 575,699 | +0.29(+2.17%) |
Apr 26, 2013 | 13.15 | 13.28 | 13.06 | 13.12 | 127,815 | -0.11(-0.83%) |
Apr 25, 2013 | 13.09 | 13.32 | 13.07 | 13.23 | 363,633 | +0.18(+1.41%) |
Apr 24, 2013 | 13.13 | 13.18 | 12.97 | 13.05 | 0 | -0.11(-0.80%) |
Apr 23, 2013 | 13.07 | 13.26 | 13.01 | 13.15 | 795,140 | +0.05(+0.37%) |
Apr 22, 2013 | 13.13 | 13.23 | 12.94 | 13.11 | 374,058 | +0.18(+1.42%) |
Apr 19, 2013 | 13.05 | 13.05 | 12.76 | 12.92 | 993,473 | -0.13(-1.01%) |
Apr 18, 2013 | 13.08 | 13.13 | 12.72 | 13.05 | 541,423 | -0.04(-0.27%) |
Apr 17, 2013 | 13.14 | 13.15 | 12.83 | 13.09 | 809,802 | -0.09(-0.67%) |
Apr 16, 2013 | 13.36 | 13.46 | 13.01 | 13.18 | 645,318 | -0.20(-1.51%) |
Apr 15, 2013 | 13.18 | 13.40 | 12.97 | 13.38 | 710,199 | +0.28(+2.11%) |
Apr 12, 2013 | 13.25 | 13.25 | 12.93 | 13.10 | 457,563 | -0.09(-0.70%) |
Apr 11, 2013 | 12.46 | 13.25 | 12.46 | 13.19 | 1,129,408 | +0.74(+5.91%) |
Apr 10, 2013 | 12.56 | 12.67 | 12.39 | 12.46 | 789,016 | -0.15(-1.18%) |
Apr 09, 2013 | 12.66 | 12.70 | 12.39 | 12.61 | 400,512 | +0.03(+0.24%) |
Apr 08, 2013 | 12.68 | 12.68 | 12.38 | 12.58 | 268,028 | -0.06(-0.45%) |
Apr 05, 2013 | 12.63 | 12.63 | 12.43 | 12.63 | 544,652 | -0.11(-0.86%) |
Apr 04, 2013 | 12.85 | 12.85 | 12.54 | 12.74 | 1,417,570 | +0.01(+0.07%) |
Apr 03, 2013 | 12.78 | 12.80 | 12.63 | 12.73 | 1,587,605 | +0.04(+0.28%) |
Apr 02, 2013 | 12.67 | 12.77 | 12.63 | 12.70 | 804,329 | +0.02(+0.17%) |
Apr 01, 2013 | 12.72 | 12.83 | 12.58 | 12.68 | 361,775 | -0.04(-0.35%) |
Mar 28, 2013 | 12.84 | 12.84 | 12.57 | 12.72 | 838,482 | +0.00(+0.00%) |
Mar 27, 2013 | 12.67 | 12.74 | 12.45 | 12.72 | 641,849 | +0.07(+0.52%) |
Mar 26, 2013 | 12.43 | 12.67 | 12.43 | 12.65 | 1,344,422 | +0.28(+2.23%) |
Mar 25, 2013 | 12.61 | 12.63 | 12.36 | 12.38 | 374,628 | -0.04(-0.32%) |
Mar 22, 2013 | 13.50 | 13.50 | 12.40 | 12.42 | 683,367 | -0.06(-0.46%) |
Mar 21, 2013 | 12.47 | 12.55 | 12.32 | 12.47 | 268,119 | -0.17(-1.32%) |
Mar 20, 2013 | 12.71 | 12.74 | 12.31 | 12.64 | 559,474 | +0.10(+0.80%) |
Mar 19, 2013 | 13.01 | 13.01 | 12.35 | 12.54 | 3,463,970 | -0.45(-3.48%) |
Mar 18, 2013 | 13.09 | 13.26 | 12.96 | 12.99 | 346,606 | -0.29(-2.15%) |
Mar 15, 2013 | 13.61 | 13.61 | 13.14 | 13.28 | 1,333,726 | -0.17(-1.24%) |
Mar 14, 2013 | 13.01 | 13.47 | 13.01 | 13.44 | 1,504,053 | +0.43(+3.27%) |
Mar 13, 2013 | 12.94 | 13.14 | 12.83 | 13.02 | 899,298 | +0.04(+0.27%) |
Mar 12, 2013 | 12.77 | 13.00 | 12.77 | 12.98 | 1,003,431 | +0.11(+0.89%) |
Mar 11, 2013 | 12.83 | 12.90 | 12.72 | 12.87 | 1,134,421 | +0.14(+1.14%) |
Mar 08, 2013 | 12.96 | 12.96 | 12.36 | 12.72 | 309,659 | -0.09(-0.68%) |
Mar 07, 2013 | 12.93 | 12.93 | 12.77 | 12.81 | 649,620 | -0.04(-0.27%) |
Mar 06, 2013 | 13.01 | 13.08 | 12.83 | 12.85 | 1,497,624 | -0.14(-1.05%) |
Mar 05, 2013 | 13.05 | 13.07 | 12.83 | 12.98 | 500,387 | +0.10(+0.75%) |
Mar 04, 2013 | 12.69 | 12.92 | 12.69 | 12.89 | 452,372 | -0.00(-0.03%) |