Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.63 | 10.75 | 10.63 | 10.72 | 21,512 | -0.17(-1.56%) |
May 30, 2013 | 10.91 | 10.97 | 10.87 | 10.89 | 9,343 | +0.17(+1.59%) |
May 29, 2013 | 10.65 | 10.73 | 10.61 | 10.72 | 12,884 | -0.13(-1.20%) |
May 28, 2013 | 10.89 | 10.91 | 10.77 | 10.85 | 105,894 | -0.02(-0.18%) |
May 24, 2013 | 10.88 | 10.88 | 10.77 | 10.87 | 17,890 | -0.33(-2.95%) |
May 23, 2013 | 11.00 | 11.30 | 11.00 | 11.20 | 36,610 | -0.47(-4.03%) |
May 22, 2013 | 11.90 | 11.98 | 11.67 | 11.67 | 15,988 | -0.23(-1.93%) |
May 21, 2013 | 11.85 | 11.93 | 11.85 | 11.90 | 6,075 | +0.38(+3.30%) |
May 20, 2013 | 11.50 | 11.52 | 11.49 | 11.52 | 2,839 | +0.24(+2.13%) |
May 17, 2013 | 11.26 | 11.30 | 11.26 | 11.28 | 11,792 | +0.03(+0.27%) |
May 16, 2013 | 11.30 | 11.34 | 11.25 | 11.25 | 10,579 | -0.11(-0.97%) |
May 15, 2013 | 11.39 | 11.40 | 11.36 | 11.36 | 14,198 | +0.10(+0.89%) |
May 13, 2013 | 11.41 | 11.41 | 11.24 | 11.26 | 9,358 | -0.29(-2.51%) |
May 10, 2013 | 12.21 | 12.21 | 11.55 | 11.55 | 10,462 | -0.63(-5.17%) |
May 09, 2013 | 12.10 | 12.20 | 12.09 | 12.18 | 7,145 | +0.09(+0.74%) |
May 08, 2013 | 12.10 | 12.10 | 12.06 | 12.09 | 4,062 | +0.14(+1.17%) |
May 07, 2013 | 11.88 | 11.95 | 11.88 | 11.95 | 4,415 | -0.23(-1.89%) |
May 06, 2013 | 12.19 | 12.19 | 12.13 | 12.18 | 6,526 | -0.04(-0.33%) |
May 03, 2013 | 12.19 | 12.24 | 12.11 | 12.22 | 7,312 | +0.05(+0.41%) |
May 02, 2013 | 11.96 | 12.17 | 11.96 | 12.17 | 19,505 | +0.18(+1.50%) |
May 01, 2013 | 12.02 | 12.10 | 11.91 | 11.99 | 10,902 | +0.03(+0.25%) |
Apr 30, 2013 | 11.95 | 12.03 | 11.86 | 11.96 | 4,025 | +0.24(+2.05%) |
Apr 29, 2013 | 11.77 | 11.77 | 11.70 | 11.72 | 10,419 | +0.05(+0.43%) |
Apr 26, 2013 | 11.70 | 11.75 | 11.66 | 11.67 | 4,442 | -0.10(-0.85%) |
Apr 25, 2013 | 11.80 | 11.80 | 11.69 | 11.77 | 6,213 | -0.17(-1.42%) |
Apr 24, 2013 | 11.84 | 11.94 | 11.84 | 11.94 | 15,026 | +0.10(+0.84%) |
Apr 23, 2013 | 11.89 | 11.89 | 11.83 | 11.84 | 12,789 | -0.10(-0.84%) |
Apr 22, 2013 | 11.95 | 11.99 | 11.93 | 11.94 | 20,350 | -0.07(-0.55%) |
Apr 19, 2013 | 12.01 | 12.01 | 11.96 | 12.01 | 4,385 | -0.09(-0.78%) |
Apr 18, 2013 | 12.05 | 12.14 | 12.05 | 12.10 | 6,819 | -0.21(-1.73%) |
Apr 17, 2013 | 12.30 | 12.39 | 12.25 | 12.31 | 4,834 | -0.06(-0.46%) |
Apr 16, 2013 | 12.35 | 12.37 | 12.32 | 12.37 | 15,522 | -0.15(-1.20%) |
Apr 15, 2013 | 12.63 | 12.66 | 12.52 | 12.52 | 5,263 | -0.34(-2.64%) |
Apr 12, 2013 | 12.79 | 12.86 | 12.76 | 12.86 | 6,794 | +0.10(+0.78%) |
Apr 11, 2013 | 12.75 | 12.79 | 12.67 | 12.76 | 7,752 | -0.10(-0.79%) |
Apr 10, 2013 | 12.80 | 12.89 | 12.80 | 12.86 | 9,729 | -0.09(-0.68%) |
Apr 09, 2013 | 12.85 | 12.97 | 12.85 | 12.95 | 13,630 | +0.38(+3.02%) |
Apr 08, 2013 | 12.47 | 12.57 | 12.47 | 12.57 | 7,164 | -0.20(-1.57%) |
Apr 05, 2013 | 12.74 | 12.80 | 12.72 | 12.77 | 8,485 | -0.45(-3.40%) |
Apr 04, 2013 | 13.17 | 13.23 | 13.10 | 13.22 | 5,685 | +0.37(+2.88%) |
Apr 03, 2013 | 12.88 | 12.90 | 12.82 | 12.85 | 5,830 | -0.02(-0.16%) |
Apr 02, 2013 | 12.83 | 12.89 | 12.83 | 12.87 | 7,217 | +0.05(+0.39%) |
Apr 01, 2013 | 12.85 | 12.85 | 12.82 | 12.82 | 6,402 | -0.59(-4.40%) |
Mar 28, 2013 | 13.41 | 13.42 | 13.38 | 13.41 | 5,167 | -0.10(-0.74%) |
Mar 27, 2013 | 13.48 | 13.55 | 13.46 | 13.51 | 11,461 | +0.39(+2.97%) |
Mar 26, 2013 | 13.08 | 13.12 | 13.07 | 13.12 | 11,557 | -0.19(-1.43%) |
Mar 25, 2013 | 13.54 | 13.54 | 13.31 | 13.31 | 11,252 | -0.12(-0.89%) |
Mar 22, 2013 | 13.38 | 13.49 | 13.37 | 13.43 | 4,971 | +0.01(+0.09%) |
Mar 21, 2013 | 13.46 | 13.46 | 13.42 | 13.42 | 4,995 | -0.01(-0.09%) |
Mar 20, 2013 | 13.42 | 13.47 | 13.40 | 13.43 | 10,112 | +0.01(+0.07%) |
Mar 19, 2013 | 13.39 | 13.42 | 13.36 | 13.42 | 4,552 | -0.35(-2.54%) |
Mar 18, 2013 | 13.62 | 13.80 | 13.62 | 13.77 | 4,757 | -0.19(-1.36%) |
Mar 15, 2013 | 13.84 | 13.96 | 13.84 | 13.96 | 8,446 | +0.44(+3.25%) |
Mar 14, 2013 | 13.52 | 13.59 | 13.50 | 13.52 | 10,227 | -0.15(-1.10%) |
Mar 13, 2013 | 13.68 | 13.71 | 13.65 | 13.67 | 2,729 | +0.11(+0.81%) |
Mar 12, 2013 | 13.62 | 13.62 | 13.55 | 13.56 | 6,921 | -0.04(-0.29%) |
Mar 11, 2013 | 13.65 | 13.65 | 13.57 | 13.60 | 25,016 | +0.04(+0.29%) |
Mar 08, 2013 | 13.34 | 13.56 | 13.34 | 13.56 | 8,403 | +0.20(+1.50%) |
Mar 07, 2013 | 13.41 | 13.41 | 13.36 | 13.36 | 6,828 | +0.15(+1.14%) |
Mar 06, 2013 | 13.22 | 13.22 | 13.10 | 13.21 | 5,379 | +0.02(+0.15%) |
Mar 05, 2013 | 13.00 | 13.21 | 13.00 | 13.19 | 21,852 | +0.35(+2.73%) |
Mar 04, 2013 | 12.77 | 12.85 | 12.76 | 12.84 | 16,570 | -0.31(-2.36%) |