Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.90 | 13.01 | 12.82 | 12.88 | 14,857 | -0.14(-1.04%) |
May 30, 2013 | 12.89 | 13.01 | 12.82 | 13.01 | 10,539 | +0.10(+0.74%) |
May 29, 2013 | 12.90 | 12.98 | 12.79 | 12.92 | 8,344 | -0.14(-1.04%) |
May 28, 2013 | 12.91 | 13.29 | 12.91 | 13.05 | 68,422 | -0.01(-0.06%) |
May 24, 2013 | 12.88 | 13.09 | 12.88 | 13.06 | 0 | +0.10(+0.74%) |
May 23, 2013 | 12.88 | 13.08 | 12.88 | 12.97 | 0 | -0.06(-0.49%) |
May 22, 2013 | 13.24 | 13.41 | 13.02 | 13.03 | 0 | -0.24(-1.80%) |
May 21, 2013 | 13.23 | 13.38 | 13.23 | 13.27 | 0 | -0.07(-0.54%) |
May 20, 2013 | 13.15 | 13.37 | 13.15 | 13.34 | 0 | +0.15(+1.15%) |
May 17, 2013 | 13.19 | 13.30 | 13.13 | 13.19 | 0 | -0.02(-0.18%) |
May 16, 2013 | 13.15 | 13.32 | 13.11 | 13.21 | 19,588 | -0.01(-0.06%) |
May 15, 2013 | 13.08 | 13.28 | 13.06 | 13.22 | 0 | +0.04(+0.30%) |
May 13, 2013 | 13.09 | 13.31 | 13.09 | 13.18 | 0 | +0.03(+0.24%) |
May 10, 2013 | 13.09 | 13.15 | 12.94 | 13.15 | 0 | +0.11(+0.86%) |
May 09, 2013 | 13.21 | 13.21 | 12.92 | 13.04 | 0 | -0.23(-1.74%) |
May 08, 2013 | 13.46 | 13.54 | 13.12 | 13.27 | 0 | -0.27(-2.00%) |
May 07, 2013 | 13.55 | 13.55 | 13.30 | 13.54 | 0 | +0.03(+0.24%) |
May 06, 2013 | 13.43 | 13.54 | 13.37 | 13.51 | 0 | +0.08(+0.59%) |
May 03, 2013 | 13.54 | 13.54 | 13.34 | 13.43 | 0 | -0.09(-0.65%) |
May 02, 2013 | 13.28 | 13.54 | 13.28 | 13.52 | 0 | +0.29(+2.23%) |
May 01, 2013 | 13.11 | 13.80 | 13.10 | 13.22 | 0 | +0.08(+0.61%) |
Apr 30, 2013 | 12.93 | 13.14 | 12.85 | 13.14 | 0 | +0.25(+1.98%) |
Apr 29, 2013 | 12.62 | 12.91 | 12.60 | 12.89 | 12,901 | +0.33(+2.66%) |
Apr 26, 2013 | 12.59 | 12.73 | 12.54 | 12.55 | 21,198 | -0.06(-0.44%) |
Apr 25, 2013 | 12.74 | 12.81 | 12.57 | 12.61 | 10,259 | -0.11(-0.88%) |
Apr 24, 2013 | 12.68 | 12.74 | 12.68 | 12.72 | 9,334 | -0.01(-0.06%) |
Apr 23, 2013 | 12.74 | 12.74 | 12.49 | 12.73 | 6,682 | +0.01(+0.06%) |
Apr 22, 2013 | 12.68 | 12.82 | 12.62 | 12.72 | 7,130 | +0.08(+0.63%) |
Apr 19, 2013 | 12.47 | 12.95 | 12.47 | 12.64 | 20,477 | +0.26(+2.12%) |
Apr 18, 2013 | 12.24 | 12.50 | 12.24 | 12.38 | 13,585 | +0.01(+0.06%) |
Apr 17, 2013 | 12.50 | 12.52 | 12.30 | 12.37 | 18,163 | -0.29(-2.27%) |
Apr 16, 2013 | 12.46 | 12.70 | 12.46 | 12.66 | 11,885 | +0.32(+2.58%) |
Apr 15, 2013 | 12.38 | 12.58 | 12.30 | 12.34 | 28,259 | -0.16(-1.27%) |
Apr 12, 2013 | 12.34 | 12.52 | 12.30 | 12.50 | 5,216 | +0.10(+0.84%) |
Apr 11, 2013 | 12.34 | 12.62 | 12.34 | 12.39 | 11,504 | +0.01(+0.06%) |
Apr 10, 2013 | 11.91 | 12.40 | 11.80 | 12.38 | 11,950 | +0.51(+4.29%) |
Apr 09, 2013 | 11.76 | 11.87 | 11.67 | 11.87 | 23,332 | +0.16(+1.36%) |
Apr 08, 2013 | 11.83 | 11.84 | 11.67 | 11.72 | 48,313 | -0.05(-0.41%) |
Apr 05, 2013 | 11.81 | 11.91 | 11.66 | 11.76 | 24,419 | -0.23(-1.93%) |
Apr 04, 2013 | 12.01 | 12.09 | 11.91 | 11.99 | 12,650 | +0.10(+0.87%) |
Apr 03, 2013 | 12.05 | 12.09 | 11.89 | 11.89 | 16,037 | -0.21(-1.71%) |
Apr 02, 2013 | 12.13 | 12.16 | 11.95 | 12.10 | 28,186 | +0.04(+0.33%) |
Apr 01, 2013 | 12.59 | 12.59 | 12.04 | 12.06 | 25,286 | -0.51(-4.06%) |
Mar 28, 2013 | 12.73 | 12.73 | 12.57 | 12.57 | 18,420 | -0.08(-0.63%) |
Mar 27, 2013 | 12.58 | 12.66 | 12.58 | 12.65 | 12,337 | -0.02(-0.13%) |
Mar 26, 2013 | 12.96 | 12.96 | 12.64 | 12.66 | 14,415 | -0.18(-1.36%) |
Mar 25, 2013 | 12.91 | 12.91 | 12.81 | 12.84 | 5,792 | +0.02(+0.12%) |
Mar 22, 2013 | 12.86 | 12.89 | 12.74 | 12.82 | 8,963 | +0.05(+0.37%) |
Mar 21, 2013 | 12.85 | 12.86 | 12.75 | 12.77 | 8,304 | -0.18(-1.41%) |
Mar 20, 2013 | 12.96 | 13.05 | 12.86 | 12.96 | 6,994 | +0.05(+0.37%) |
Mar 19, 2013 | 13.10 | 13.10 | 12.85 | 12.91 | 9,467 | -0.06(-0.49%) |
Mar 18, 2013 | 12.97 | 13.10 | 12.94 | 12.97 | 3,703 | -0.10(-0.73%) |
Mar 15, 2013 | 13.18 | 13.18 | 13.01 | 13.07 | 49,097 | -0.08(-0.61%) |
Mar 14, 2013 | 13.20 | 13.20 | 13.09 | 13.15 | 9,310 | +0.02(+0.12%) |
Mar 13, 2013 | 13.14 | 13.18 | 13.09 | 13.13 | 10,580 | +0.05(+0.37%) |
Mar 12, 2013 | 13.13 | 13.20 | 13.01 | 13.09 | 7,767 | -0.03(-0.24%) |
Mar 11, 2013 | 13.13 | 13.17 | 13.08 | 13.12 | 7,227 | -0.07(-0.54%) |
Mar 08, 2013 | 13.24 | 13.24 | 13.14 | 13.19 | 12,852 | +0.05(+0.36%) |
Mar 07, 2013 | 13.22 | 13.22 | 13.09 | 13.14 | 27,987 | -0.10(-0.78%) |
Mar 06, 2013 | 13.33 | 13.33 | 13.16 | 13.24 | 22,541 | -0.01(-0.06%) |
Mar 05, 2013 | 13.12 | 13.29 | 13.02 | 13.25 | 34,882 | +0.19(+1.46%) |
Mar 04, 2013 | 12.89 | 13.13 | 12.89 | 13.06 | 19,061 | +0.17(+1.30%) |