Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.02 | 13.27 | 12.86 | 13.08 | 228,658 | +0.02(+0.16%) |
May 30, 2013 | 13.25 | 13.35 | 13.04 | 13.06 | 82,267 | -0.21(-1.59%) |
May 29, 2013 | 13.60 | 13.63 | 13.27 | 13.27 | 139,428 | -0.47(-3.39%) |
May 28, 2013 | 13.72 | 14.04 | 13.57 | 13.74 | 131,258 | +0.20(+1.46%) |
May 24, 2013 | 13.70 | 13.77 | 13.48 | 13.54 | 126,007 | -0.18(-1.34%) |
May 23, 2013 | 13.43 | 13.83 | 13.34 | 13.72 | 130,347 | +0.16(+1.14%) |
May 22, 2013 | 13.87 | 14.06 | 13.44 | 13.57 | 129,867 | -0.24(-1.74%) |
May 21, 2013 | 13.63 | 13.87 | 13.61 | 13.81 | 76,898 | +0.23(+1.66%) |
May 20, 2013 | 13.44 | 13.66 | 13.44 | 13.58 | 110,432 | +0.14(+1.05%) |
May 17, 2013 | 13.12 | 13.50 | 13.08 | 13.44 | 150,166 | +0.39(+3.03%) |
May 16, 2013 | 13.32 | 13.32 | 12.91 | 13.05 | 192,101 | -0.39(-2.94%) |
May 15, 2013 | 13.41 | 13.52 | 13.33 | 13.44 | 141,148 | +0.32(+2.47%) |
May 13, 2013 | 13.24 | 13.33 | 13.03 | 13.12 | 92,245 | -0.11(-0.80%) |
May 10, 2013 | 12.97 | 13.29 | 12.93 | 13.22 | 238,852 | +0.31(+2.40%) |
May 09, 2013 | 12.86 | 13.01 | 12.80 | 12.91 | 230,869 | +0.04(+0.33%) |
May 08, 2013 | 13.24 | 13.24 | 12.78 | 12.87 | 219,284 | -0.21(-1.62%) |
May 07, 2013 | 13.00 | 13.11 | 13.00 | 13.08 | 68,188 | +0.13(+0.98%) |
May 06, 2013 | 12.93 | 13.05 | 12.86 | 12.96 | 42,373 | +0.08(+0.60%) |
May 03, 2013 | 12.93 | 12.98 | 12.77 | 12.88 | 114,055 | +0.06(+0.44%) |
May 02, 2013 | 12.76 | 12.90 | 12.69 | 12.82 | 112,641 | +0.13(+1.00%) |
May 01, 2013 | 12.91 | 12.95 | 12.69 | 12.69 | 152,637 | -0.22(-1.69%) |
Apr 30, 2013 | 12.88 | 12.93 | 12.78 | 12.91 | 80,747 | +0.11(+0.83%) |
Apr 29, 2013 | 12.82 | 12.84 | 12.63 | 12.81 | 60,816 | +0.07(+0.55%) |
Apr 26, 2013 | 12.86 | 12.88 | 12.67 | 12.74 | 126,561 | -0.15(-1.15%) |
Apr 25, 2013 | 12.90 | 12.96 | 12.83 | 12.88 | 69,590 | -0.02(-0.16%) |
Apr 24, 2013 | 12.93 | 12.93 | 12.82 | 12.91 | 91,167 | -0.01(-0.11%) |
Apr 23, 2013 | 12.91 | 13.09 | 12.87 | 12.92 | 187,698 | +0.09(+0.71%) |
Apr 22, 2013 | 12.93 | 12.93 | 12.58 | 12.83 | 69,516 | -0.04(-0.27%) |
Apr 19, 2013 | 12.70 | 12.92 | 12.65 | 12.86 | 84,919 | +0.23(+1.84%) |
Apr 18, 2013 | 12.78 | 12.78 | 12.55 | 12.63 | 140,417 | -0.06(-0.50%) |
Apr 17, 2013 | 12.89 | 12.89 | 12.55 | 12.69 | 108,690 | -0.24(-1.85%) |
Apr 16, 2013 | 12.78 | 12.96 | 12.70 | 12.93 | 631,966 | +0.24(+1.89%) |
Apr 15, 2013 | 12.75 | 12.76 | 12.50 | 12.69 | 214,354 | -0.06(-0.50%) |
Apr 12, 2013 | 12.73 | 12.81 | 12.65 | 12.76 | 62,717 | +0.03(+0.22%) |
Apr 11, 2013 | 12.62 | 12.81 | 12.61 | 12.73 | 131,659 | +0.15(+1.18%) |
Apr 10, 2013 | 12.38 | 12.62 | 12.37 | 12.58 | 155,784 | +0.23(+1.83%) |
Apr 09, 2013 | 12.36 | 12.38 | 12.28 | 12.36 | 88,029 | +0.04(+0.34%) |
Apr 08, 2013 | 12.27 | 12.41 | 12.21 | 12.31 | 84,053 | -0.04(-0.29%) |
Apr 05, 2013 | 12.28 | 12.40 | 12.23 | 12.35 | 56,832 | +0.01(+0.06%) |
Apr 04, 2013 | 12.40 | 12.40 | 12.18 | 12.34 | 52,944 | +0.09(+0.75%) |
Apr 03, 2013 | 12.29 | 12.30 | 12.16 | 12.25 | 135,626 | -0.14(-1.14%) |
Apr 02, 2013 | 12.38 | 12.49 | 12.36 | 12.39 | 136,351 | +0.08(+0.63%) |
Apr 01, 2013 | 12.44 | 12.44 | 12.18 | 12.31 | 85,261 | -0.11(-0.85%) |
Mar 28, 2013 | 12.42 | 12.47 | 12.31 | 12.42 | 213,162 | +0.04(+0.29%) |
Mar 27, 2013 | 12.26 | 12.43 | 12.26 | 12.38 | 42,277 | +0.05(+0.40%) |
Mar 26, 2013 | 12.34 | 12.36 | 12.26 | 12.33 | 49,023 | +0.02(+0.17%) |
Mar 25, 2013 | 12.27 | 12.40 | 12.27 | 12.31 | 58,484 | +0.05(+0.40%) |
Mar 22, 2013 | 12.28 | 12.28 | 12.18 | 12.26 | 149,678 | +0.06(+0.46%) |
Mar 21, 2013 | 12.10 | 12.21 | 12.08 | 12.21 | 92,763 | +0.02(+0.17%) |
Mar 20, 2013 | 12.31 | 12.34 | 12.12 | 12.19 | 77,667 | -0.11(-0.92%) |
Mar 19, 2013 | 12.21 | 12.34 | 12.20 | 12.30 | 206,343 | +0.08(+0.69%) |
Mar 18, 2013 | 12.15 | 12.31 | 12.15 | 12.21 | 84,945 | -0.01(-0.06%) |
Mar 15, 2013 | 12.19 | 12.29 | 12.08 | 12.22 | 172,166 | +0.06(+0.52%) |
Mar 14, 2013 | 12.13 | 12.18 | 12.07 | 12.16 | 71,222 | +0.07(+0.58%) |
Mar 13, 2013 | 11.96 | 12.17 | 11.94 | 12.09 | 88,701 | +0.13(+1.06%) |
Mar 12, 2013 | 11.81 | 11.98 | 11.80 | 11.96 | 118,217 | +0.11(+0.95%) |
Mar 11, 2013 | 11.74 | 11.85 | 11.70 | 11.85 | 76,209 | +0.16(+1.33%) |
Mar 08, 2013 | 11.67 | 11.71 | 11.57 | 11.69 | 75,604 | +0.10(+0.85%) |
Mar 07, 2013 | 11.50 | 11.68 | 11.40 | 11.59 | 65,474 | +0.07(+0.61%) |
Mar 06, 2013 | 11.57 | 11.58 | 11.40 | 11.52 | 68,430 | -0.04(-0.37%) |
Mar 05, 2013 | 11.67 | 11.68 | 11.52 | 11.57 | 96,647 | -0.04(-0.30%) |
Mar 04, 2013 | 11.60 | 11.67 | 11.53 | 11.60 | 134,992 | +0.01(+0.06%) |