Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.87 | 12.99 | 12.71 | 12.74 | 195,145 | -0.17(-1.31%) |
May 30, 2013 | 12.82 | 13.01 | 12.77 | 12.91 | 151,046 | +0.15(+1.14%) |
May 29, 2013 | 12.79 | 12.96 | 12.65 | 12.76 | 94,225 | -0.18(-1.42%) |
May 28, 2013 | 12.86 | 13.04 | 12.71 | 12.94 | 99,901 | +0.29(+2.30%) |
May 24, 2013 | 12.45 | 12.75 | 12.39 | 12.65 | 0 | +0.17(+1.35%) |
May 23, 2013 | 12.48 | 12.74 | 12.30 | 12.48 | 0 | -0.09(-0.73%) |
May 22, 2013 | 12.78 | 12.88 | 12.57 | 12.58 | 0 | -0.15(-1.20%) |
May 21, 2013 | 12.73 | 12.81 | 12.68 | 12.73 | 0 | -0.02(-0.12%) |
May 20, 2013 | 12.51 | 12.74 | 12.51 | 12.74 | 0 | +0.08(+0.61%) |
May 17, 2013 | 12.71 | 12.74 | 12.57 | 12.67 | 0 | +0.07(+0.55%) |
May 16, 2013 | 12.52 | 12.65 | 12.31 | 12.60 | 164,777 | +0.08(+0.61%) |
May 15, 2013 | 12.34 | 12.62 | 12.23 | 12.52 | 0 | +0.38(+3.16%) |
May 13, 2013 | 12.39 | 12.45 | 11.99 | 12.14 | 0 | -0.23(-1.89%) |
May 10, 2013 | 12.51 | 12.51 | 12.32 | 12.37 | 0 | -0.09(-0.71%) |
May 09, 2013 | 12.77 | 12.77 | 12.39 | 12.46 | 0 | -0.30(-2.34%) |
May 08, 2013 | 12.75 | 12.76 | 12.58 | 12.76 | 0 | +0.01(+0.06%) |
May 07, 2013 | 12.51 | 12.77 | 12.47 | 12.75 | 0 | +0.22(+1.77%) |
May 06, 2013 | 12.42 | 12.62 | 12.42 | 12.53 | 0 | +0.15(+1.18%) |
May 03, 2013 | 12.32 | 12.52 | 12.32 | 12.38 | 0 | +0.25(+2.09%) |
May 02, 2013 | 12.00 | 12.53 | 11.98 | 12.13 | 0 | +0.15(+1.28%) |
May 01, 2013 | 12.43 | 12.43 | 11.88 | 11.98 | 0 | -0.47(-3.76%) |
Apr 30, 2013 | 12.40 | 12.58 | 12.40 | 12.45 | 0 | +0.08(+0.68%) |
Apr 29, 2013 | 12.47 | 12.48 | 12.22 | 12.36 | 61,094 | +0.02(+0.12%) |
Apr 26, 2013 | 12.46 | 12.42 | 12.34 | 12.35 | 194,545 | -0.04(-0.31%) |
Apr 25, 2013 | 11.59 | 12.38 | 11.47 | 12.38 | 140,055 | +0.87(+7.60%) |
Apr 24, 2013 | 11.49 | 11.57 | 11.43 | 11.51 | 33,583 | +0.02(+0.13%) |
Apr 23, 2013 | 11.24 | 11.51 | 11.16 | 11.49 | 104,751 | +0.32(+2.88%) |
Apr 22, 2013 | 11.24 | 11.26 | 10.87 | 11.17 | 90,139 | -0.02(-0.14%) |
Apr 19, 2013 | 11.00 | 11.23 | 11.00 | 11.19 | 43,238 | +0.18(+1.67%) |
Apr 18, 2013 | 11.17 | 11.22 | 10.98 | 11.00 | 50,763 | -0.11(-0.97%) |
Apr 17, 2013 | 11.14 | 11.27 | 10.93 | 11.11 | 103,404 | -0.09(-0.82%) |
Apr 16, 2013 | 11.01 | 11.25 | 10.87 | 11.20 | 69,677 | +0.28(+2.60%) |
Apr 15, 2013 | 11.23 | 11.40 | 10.80 | 10.92 | 121,364 | -0.35(-3.06%) |
Apr 12, 2013 | 11.23 | 11.34 | 11.13 | 11.26 | 29,139 | -0.04(-0.34%) |
Apr 11, 2013 | 11.59 | 11.59 | 11.22 | 11.30 | 42,542 | -0.27(-2.32%) |
Apr 10, 2013 | 11.38 | 11.64 | 11.36 | 11.57 | 91,148 | +0.26(+2.30%) |
Apr 09, 2013 | 11.53 | 11.53 | 11.31 | 11.31 | 54,851 | -0.24(-2.06%) |
Apr 08, 2013 | 11.48 | 11.59 | 11.30 | 11.55 | 42,279 | +0.13(+1.14%) |
Apr 05, 2013 | 11.27 | 11.48 | 11.27 | 11.42 | 44,545 | -0.08(-0.67%) |
Apr 04, 2013 | 11.35 | 11.52 | 11.12 | 11.49 | 48,616 | +0.18(+1.63%) |
Apr 03, 2013 | 11.53 | 11.59 | 11.30 | 11.31 | 57,325 | -0.19(-1.67%) |
Apr 02, 2013 | 11.76 | 11.87 | 11.46 | 11.50 | 52,424 | -0.18(-1.51%) |
Apr 01, 2013 | 11.87 | 11.89 | 11.55 | 11.68 | 93,603 | -0.18(-1.55%) |
Mar 28, 2013 | 12.01 | 12.02 | 11.77 | 11.86 | 211,868 | -0.08(-0.71%) |
Mar 27, 2013 | 11.87 | 11.98 | 11.82 | 11.95 | 18,663 | +0.03(+0.26%) |
Mar 26, 2013 | 12.01 | 12.10 | 11.85 | 11.92 | 50,713 | +0.01(+0.06%) |
Mar 25, 2013 | 11.99 | 12.11 | 11.89 | 11.91 | 37,777 | +0.00(+0.00%) |
Mar 22, 2013 | 11.94 | 12.07 | 11.86 | 11.91 | 60,687 | +0.05(+0.39%) |
Mar 21, 2013 | 11.92 | 12.01 | 11.81 | 11.86 | 47,698 | -0.18(-1.47%) |
Mar 20, 2013 | 12.10 | 12.10 | 11.89 | 12.04 | 47,887 | +0.00(+0.00%) |
Mar 19, 2013 | 12.07 | 12.11 | 11.86 | 12.04 | 31,454 | +0.03(+0.26%) |
Mar 18, 2013 | 12.08 | 12.20 | 11.77 | 12.01 | 44,185 | -0.16(-1.32%) |
Mar 15, 2013 | 12.01 | 12.25 | 11.95 | 12.17 | 200,510 | +0.19(+1.60%) |
Mar 14, 2013 | 11.72 | 11.99 | 11.66 | 11.98 | 69,380 | +0.31(+2.63%) |
Mar 13, 2013 | 11.53 | 11.77 | 11.51 | 11.67 | 83,542 | +0.12(+1.06%) |
Mar 12, 2013 | 11.58 | 11.63 | 11.53 | 11.55 | 67,849 | -0.03(-0.26%) |
Mar 11, 2013 | 11.60 | 11.67 | 11.52 | 11.58 | 75,798 | -0.08(-0.72%) |
Mar 08, 2013 | 11.71 | 11.74 | 11.63 | 11.66 | 102,442 | -0.01(-0.07%) |
Mar 07, 2013 | 11.62 | 11.78 | 11.56 | 11.67 | 82,949 | +0.02(+0.13%) |
Mar 06, 2013 | 11.59 | 11.71 | 11.43 | 11.66 | 38,719 | +0.07(+0.59%) |
Mar 05, 2013 | 11.56 | 11.69 | 11.43 | 11.59 | 108,804 | +0.11(+1.00%) |
Mar 04, 2013 | 11.29 | 11.53 | 11.28 | 11.47 | 47,258 | +0.12(+1.08%) |