Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.64 | 12.64 | 12.30 | 12.30 | 181,710 | -0.32(-2.54%) |
May 30, 2013 | 13.00 | 13.00 | 12.54 | 12.62 | 238,153 | -0.35(-2.70%) |
May 29, 2013 | 12.51 | 13.08 | 12.51 | 12.97 | 217,794 | +0.56(+4.51%) |
May 28, 2013 | 12.46 | 12.54 | 12.40 | 12.41 | 126,707 | -0.07(-0.56%) |
May 27, 2013 | 12.48 | 12.51 | 12.41 | 12.48 | 15,733 | +0.07(+0.56%) |
May 24, 2013 | 12.35 | 12.52 | 12.34 | 12.41 | 47,347 | -0.03(-0.24%) |
May 23, 2013 | 12.27 | 12.48 | 12.27 | 12.44 | 35,966 | +0.10(+0.81%) |
May 22, 2013 | 12.53 | 12.64 | 12.33 | 12.34 | 69,017 | -0.28(-2.22%) |
May 21, 2013 | 12.43 | 12.73 | 12.42 | 12.62 | 223,152 | +0.13(+1.04%) |
May 17, 2013 | 12.49 | 12.49 | 12.49 | 0 | -0.03(-0.24%) | |
May 16, 2013 | 12.29 | 12.54 | 12.27 | 12.52 | 40,401 | +0.14(+1.13%) |
May 15, 2013 | 12.33 | 12.39 | 12.16 | 12.38 | 162,219 | +0.23(+1.89%) |
May 13, 2013 | 12.45 | 12.45 | 12.15 | 12.15 | 405,967 | -0.35(-2.80%) |
May 10, 2013 | 12.43 | 12.53 | 12.41 | 12.50 | 25,723 | +0.03(+0.24%) |
May 09, 2013 | 12.58 | 12.61 | 12.38 | 12.47 | 59,131 | -0.14(-1.11%) |
May 08, 2013 | 12.52 | 12.69 | 12.51 | 12.61 | 68,153 | +0.01(+0.08%) |
May 07, 2013 | 12.63 | 12.75 | 12.38 | 12.60 | 84,363 | -0.03(-0.24%) |
May 06, 2013 | 13.16 | 13.16 | 12.52 | 12.63 | 213,856 | -0.47(-3.59%) |
May 03, 2013 | 12.83 | 13.20 | 12.83 | 13.10 | 80,558 | +0.36(+2.83%) |
May 02, 2013 | 12.86 | 12.86 | 12.28 | 12.74 | 214,074 | -0.61(-4.57%) |
May 01, 2013 | 13.35 | 13.35 | 13.22 | 13.35 | 71,627 | +0.03(+0.23%) |
Apr 30, 2013 | 13.34 | 13.35 | 13.13 | 13.32 | 49,925 | -0.02(-0.15%) |
Apr 29, 2013 | 13.35 | 13.49 | 13.32 | 13.34 | 59,603 | +0.00(+0.00%) |
Apr 26, 2013 | 13.09 | 13.44 | 13.07 | 13.34 | 93,038 | +0.25(+1.91%) |
Apr 25, 2013 | 13.42 | 13.44 | 13.00 | 13.09 | 120,961 | -0.39(-2.89%) |
Apr 24, 2013 | 13.45 | 13.69 | 13.37 | 13.48 | 81,611 | +0.08(+0.60%) |
Apr 23, 2013 | 13.42 | 13.52 | 13.28 | 13.40 | 104,037 | -0.01(-0.07%) |
Apr 22, 2013 | 13.61 | 13.61 | 13.32 | 13.41 | 53,940 | +0.00(+0.00%) |
Apr 19, 2013 | 13.71 | 13.71 | 13.34 | 13.41 | 73,511 | -0.34(-2.47%) |
Apr 18, 2013 | 13.90 | 14.15 | 13.62 | 13.75 | 210,345 | -0.21(-1.50%) |
Apr 17, 2013 | 13.73 | 13.98 | 13.62 | 13.96 | 105,021 | +0.23(+1.68%) |
Apr 16, 2013 | 13.71 | 13.83 | 13.55 | 13.73 | 95,046 | +0.12(+0.88%) |
Apr 15, 2013 | 13.52 | 13.71 | 13.50 | 13.61 | 369,637 | +0.00(+0.00%) |
Apr 12, 2013 | 13.85 | 13.87 | 13.46 | 13.61 | 92,634 | -0.26(-1.87%) |
Apr 11, 2013 | 13.87 | 14.01 | 13.73 | 13.87 | 336,807 | -0.01(-0.07%) |
Apr 10, 2013 | 13.88 | 13.90 | 13.69 | 13.88 | 47,340 | +0.01(+0.07%) |
Apr 09, 2013 | 13.67 | 13.95 | 13.67 | 13.87 | 65,660 | +0.07(+0.51%) |
Apr 08, 2013 | 13.64 | 13.81 | 13.50 | 13.80 | 51,980 | +0.03(+0.22%) |
Apr 05, 2013 | 13.50 | 13.78 | 13.50 | 13.77 | 73,829 | +0.05(+0.36%) |
Apr 04, 2013 | 13.52 | 13.72 | 13.35 | 13.72 | 76,637 | +0.17(+1.25%) |
Apr 03, 2013 | 13.45 | 13.57 | 13.20 | 13.55 | 262,381 | -0.06(-0.44%) |
Apr 02, 2013 | 13.59 | 13.65 | 13.40 | 13.61 | 46,193 | -0.07(-0.51%) |
Apr 01, 2013 | 13.82 | 13.82 | 13.47 | 13.68 | 105,674 | -0.06(-0.44%) |
Mar 28, 2013 | 13.74 | 13.74 | 13.74 | 0 | -0.17(-1.22%) | |
Mar 27, 2013 | 13.82 | 13.97 | 13.57 | 13.91 | 82,069 | +0.13(+0.94%) |
Mar 26, 2013 | 13.55 | 13.86 | 13.53 | 13.78 | 68,203 | +0.23(+1.70%) |
Mar 25, 2013 | 13.32 | 13.60 | 13.32 | 13.55 | 59,502 | +0.24(+1.80%) |
Mar 22, 2013 | 13.23 | 13.46 | 13.23 | 13.31 | 42,736 | -0.01(-0.08%) |
Mar 21, 2013 | 13.29 | 13.35 | 13.20 | 13.32 | 62,745 | +0.12(+0.91%) |
Mar 20, 2013 | 12.91 | 13.32 | 12.91 | 13.20 | 88,292 | +0.31(+2.40%) |
Mar 19, 2013 | 12.85 | 13.03 | 12.79 | 12.89 | 73,884 | +0.04(+0.31%) |
Mar 18, 2013 | 12.93 | 13.06 | 12.78 | 12.85 | 99,009 | -0.14(-1.08%) |
Mar 15, 2013 | 12.87 | 13.08 | 12.87 | 12.99 | 1,574,919 | +0.04(+0.31%) |
Mar 14, 2013 | 13.00 | 13.16 | 12.89 | 12.95 | 300,549 | -0.14(-1.07%) |
Mar 13, 2013 | 13.06 | 13.19 | 13.01 | 13.09 | 179,515 | +0.10(+0.77%) |
Mar 12, 2013 | 12.89 | 13.18 | 12.89 | 12.99 | 125,413 | +0.08(+0.62%) |
Mar 11, 2013 | 13.00 | 13.14 | 12.67 | 12.91 | 671,460 | -0.59(-4.37%) |
Mar 08, 2013 | 13.40 | 13.62 | 13.40 | 13.50 | 72,209 | +0.03(+0.22%) |
Mar 07, 2013 | 13.57 | 13.66 | 13.36 | 13.47 | 78,760 | -0.14(-1.03%) |
Mar 06, 2013 | 13.65 | 13.75 | 13.38 | 13.61 | 72,432 | -0.11(-0.80%) |
Mar 05, 2013 | 13.85 | 13.85 | 13.55 | 13.72 | 86,671 | -0.13(-0.94%) |
Mar 04, 2013 | 13.39 | 14.00 | 13.33 | 13.85 | 190,871 | +0.36(+2.67%) |