Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.71 | 12.83 | 12.71 | 12.77 | 9,861 | -0.05(-0.36%) |
May 30, 2013 | 12.66 | 12.88 | 12.46 | 12.82 | 4,561 | +0.24(+1.90%) |
May 29, 2013 | 12.58 | 12.72 | 12.52 | 12.58 | 3,218 | -0.14(-1.09%) |
May 28, 2013 | 12.67 | 12.90 | 12.32 | 12.72 | 15,538 | +0.18(+1.42%) |
May 24, 2013 | 12.39 | 12.69 | 12.39 | 12.54 | 0 | +0.13(+1.06%) |
May 23, 2013 | 12.25 | 12.53 | 12.25 | 12.41 | 0 | +0.12(+1.00%) |
May 22, 2013 | 12.54 | 12.64 | 12.29 | 12.29 | 0 | -0.29(-2.27%) |
May 21, 2013 | 12.64 | 12.64 | 12.45 | 12.57 | 0 | -0.07(-0.55%) |
May 20, 2013 | 12.59 | 12.80 | 12.54 | 12.64 | 0 | +0.05(+0.37%) |
May 17, 2013 | 12.55 | 12.69 | 12.53 | 12.59 | 0 | +0.08(+0.68%) |
May 16, 2013 | 12.66 | 12.69 | 12.50 | 12.51 | 2,990 | -0.23(-1.82%) |
May 15, 2013 | 12.87 | 12.87 | 12.62 | 12.74 | 0 | +0.20(+1.60%) |
May 13, 2013 | 12.30 | 12.54 | 12.30 | 12.54 | 0 | -0.11(-0.85%) |
May 10, 2013 | 12.61 | 12.65 | 12.52 | 12.65 | 0 | +0.11(+0.86%) |
May 09, 2013 | 12.52 | 12.72 | 12.52 | 12.54 | 0 | -0.01(-0.09%) |
May 08, 2013 | 12.53 | 12.64 | 12.46 | 12.55 | 0 | +0.02(+0.12%) |
May 07, 2013 | 12.49 | 12.55 | 12.41 | 12.54 | 0 | +0.11(+0.86%) |
May 06, 2013 | 12.53 | 12.53 | 12.41 | 12.43 | 0 | -0.02(-0.12%) |
May 03, 2013 | 12.39 | 12.45 | 12.37 | 12.44 | 0 | +0.17(+1.37%) |
May 02, 2013 | 12.06 | 12.31 | 12.06 | 12.28 | 0 | +0.32(+2.69%) |
May 01, 2013 | 12.30 | 12.30 | 11.95 | 11.95 | 0 | -0.40(-3.23%) |
Apr 30, 2013 | 12.26 | 12.50 | 12.26 | 12.35 | 0 | +0.02(+0.19%) |
Apr 29, 2013 | 12.42 | 12.52 | 12.29 | 12.33 | 2,561 | +0.00(+0.00%) |
Apr 26, 2013 | 12.59 | 12.61 | 12.33 | 12.33 | 18,159 | -0.28(-2.19%) |
Apr 25, 2013 | 12.57 | 12.64 | 12.50 | 12.61 | 1,589 | +0.03(+0.24%) |
Apr 24, 2013 | 12.52 | 12.64 | 12.46 | 12.57 | 0 | +0.01(+0.06%) |
Apr 23, 2013 | 12.35 | 12.64 | 12.35 | 12.57 | 4,287 | +0.28(+2.31%) |
Apr 22, 2013 | 12.67 | 12.83 | 12.22 | 12.28 | 12,734 | -0.34(-2.67%) |
Apr 19, 2013 | 12.28 | 12.82 | 12.24 | 12.62 | 7,216 | +0.32(+2.62%) |
Apr 18, 2013 | 12.38 | 12.50 | 12.18 | 12.30 | 7,912 | -0.05(-0.37%) |
Apr 17, 2013 | 12.84 | 12.84 | 12.34 | 12.34 | 8,985 | -0.36(-2.83%) |
Apr 16, 2013 | 12.35 | 13.03 | 12.28 | 12.70 | 6,700 | +0.48(+3.95%) |
Apr 15, 2013 | 12.66 | 13.00 | 12.22 | 12.22 | 10,316 | -0.49(-3.86%) |
Apr 12, 2013 | 12.57 | 12.87 | 12.44 | 12.71 | 8,104 | +0.11(+0.85%) |
Apr 11, 2013 | 12.64 | 12.84 | 12.57 | 12.61 | 1,673 | -0.02(-0.18%) |
Apr 10, 2013 | 12.54 | 12.64 | 12.44 | 12.63 | 2,976 | +0.17(+1.35%) |
Apr 09, 2013 | 12.49 | 12.49 | 12.31 | 12.46 | 7,001 | -0.06(-0.49%) |
Apr 08, 2013 | 12.51 | 12.54 | 12.40 | 12.52 | 4,944 | +0.12(+0.99%) |
Apr 05, 2013 | 12.31 | 12.64 | 12.31 | 12.40 | 3,637 | -0.15(-1.22%) |
Apr 04, 2013 | 12.64 | 12.67 | 12.29 | 12.55 | 12,234 | +0.02(+0.12%) |
Apr 03, 2013 | 12.86 | 13.00 | 12.45 | 12.54 | 4,708 | -0.28(-2.21%) |
Apr 02, 2013 | 13.00 | 13.08 | 12.73 | 12.82 | 4,080 | -0.05(-0.36%) |
Apr 01, 2013 | 13.00 | 13.03 | 12.73 | 12.87 | 11,635 | -0.12(-0.94%) |
Mar 28, 2013 | 12.96 | 12.99 | 12.85 | 12.99 | 5,160 | +0.21(+1.68%) |
Mar 27, 2013 | 12.91 | 12.98 | 12.69 | 12.77 | 3,133 | -0.21(-1.59%) |
Mar 26, 2013 | 12.97 | 12.98 | 12.84 | 12.98 | 1,999 | +0.04(+0.30%) |
Mar 25, 2013 | 12.77 | 12.94 | 12.77 | 12.94 | 3,239 | -0.01(-0.06%) |
Mar 22, 2013 | 12.88 | 12.99 | 12.79 | 12.95 | 8,091 | +0.14(+1.08%) |
Mar 21, 2013 | 12.78 | 12.90 | 12.70 | 12.81 | 2,932 | -0.15(-1.18%) |
Mar 20, 2013 | 12.69 | 12.97 | 12.69 | 12.97 | 2,171 | +0.38(+2.98%) |
Mar 19, 2013 | 12.75 | 12.75 | 12.57 | 12.59 | 1,810 | -0.10(-0.78%) |
Mar 18, 2013 | 12.54 | 12.77 | 12.54 | 12.69 | 2,011 | -0.07(-0.54%) |
Mar 15, 2013 | 12.92 | 12.96 | 12.72 | 12.76 | 23,280 | -0.14(-1.07%) |
Mar 14, 2013 | 13.03 | 13.03 | 12.49 | 12.90 | 5,964 | -0.07(-0.53%) |
Mar 13, 2013 | 12.64 | 12.97 | 12.64 | 12.97 | 1,700 | +0.40(+3.17%) |
Mar 12, 2013 | 12.79 | 12.79 | 12.57 | 12.57 | 1,141 | -0.21(-1.68%) |
Mar 11, 2013 | 12.89 | 12.94 | 12.74 | 12.78 | 3,015 | -0.15(-1.18%) |
Mar 08, 2013 | 13.03 | 13.03 | 12.83 | 12.93 | 7,625 | -0.08(-0.59%) |
Mar 07, 2013 | 12.97 | 13.01 | 12.86 | 13.01 | 6,928 | +0.10(+0.77%) |
Mar 06, 2013 | 12.85 | 12.91 | 12.82 | 12.91 | 3,813 | +0.07(+0.54%) |
Mar 05, 2013 | 12.67 | 13.01 | 12.71 | 12.84 | 11,706 | +0.13(+1.02%) |
Mar 04, 2013 | 12.79 | 12.94 | 12.71 | 12.71 | 13,799 | -0.07(-0.54%) |