Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.10 | 12.26 | 12.01 | 12.18 | 366,633 | -0.03(-0.26%) |
May 30, 2013 | 12.38 | 12.39 | 12.19 | 12.22 | 233,377 | -0.18(-1.42%) |
May 29, 2013 | 12.58 | 12.65 | 12.37 | 12.39 | 305,665 | -0.32(-2.52%) |
May 28, 2013 | 12.67 | 13.03 | 12.48 | 12.71 | 329,935 | +0.22(+1.73%) |
May 24, 2013 | 12.62 | 12.64 | 12.26 | 12.50 | 247,814 | -0.20(-1.58%) |
May 23, 2013 | 12.74 | 12.85 | 12.43 | 12.70 | 332,464 | -0.19(-1.49%) |
May 22, 2013 | 13.15 | 13.31 | 12.79 | 12.89 | 416,307 | -0.30(-2.31%) |
May 21, 2013 | 13.20 | 13.26 | 12.89 | 13.19 | 695,924 | -0.01(-0.06%) |
May 20, 2013 | 12.86 | 13.23 | 12.86 | 13.20 | 350,839 | +0.26(+1.98%) |
May 17, 2013 | 12.87 | 13.03 | 12.84 | 12.95 | 511,438 | +0.02(+0.19%) |
May 16, 2013 | 12.95 | 13.09 | 12.87 | 12.92 | 190,831 | -0.12(-0.92%) |
May 15, 2013 | 12.90 | 13.04 | 12.84 | 13.04 | 388,289 | +0.18(+1.37%) |
May 13, 2013 | 13.00 | 13.16 | 12.84 | 12.87 | 675,463 | -0.20(-1.53%) |
May 10, 2013 | 12.83 | 13.07 | 12.75 | 13.07 | 297,076 | +0.22(+1.75%) |
May 09, 2013 | 12.85 | 12.89 | 12.75 | 12.84 | 274,438 | -0.06(-0.50%) |
May 08, 2013 | 12.71 | 12.96 | 12.66 | 12.91 | 243,364 | +0.19(+1.51%) |
May 07, 2013 | 12.57 | 12.72 | 12.36 | 12.71 | 759,780 | +0.15(+1.21%) |
May 06, 2013 | 12.29 | 12.65 | 12.14 | 12.56 | 347,870 | +0.36(+2.95%) |
May 03, 2013 | 11.63 | 12.30 | 11.37 | 12.20 | 649,047 | +0.83(+7.32%) |
May 02, 2013 | 11.34 | 11.46 | 11.20 | 11.37 | 364,858 | +0.16(+1.43%) |
May 01, 2013 | 11.70 | 11.71 | 11.20 | 11.21 | 866,167 | -0.50(-4.31%) |
Apr 30, 2013 | 11.50 | 11.74 | 11.19 | 11.71 | 895,279 | +0.09(+0.76%) |
Apr 29, 2013 | 11.54 | 11.66 | 11.42 | 11.62 | 563,268 | +0.15(+1.33%) |
Apr 26, 2013 | 11.50 | 11.57 | 11.46 | 11.47 | 398,139 | -0.10(-0.83%) |
Apr 25, 2013 | 11.66 | 11.73 | 11.47 | 11.57 | 673,534 | -0.06(-0.55%) |
Apr 24, 2013 | 11.65 | 11.82 | 11.34 | 11.63 | 548,920 | +0.08(+0.69%) |
Apr 23, 2013 | 11.46 | 11.55 | 11.33 | 11.55 | 453,433 | +0.20(+1.76%) |
Apr 22, 2013 | 11.34 | 11.53 | 11.14 | 11.35 | 510,422 | +0.11(+1.00%) |
Apr 19, 2013 | 11.45 | 11.50 | 11.18 | 11.24 | 1,043,130 | -0.19(-1.68%) |
Apr 18, 2013 | 11.53 | 11.62 | 11.38 | 11.43 | 399,769 | -0.07(-0.63%) |
Apr 17, 2013 | 11.74 | 11.78 | 11.36 | 11.50 | 360,294 | -0.31(-2.64%) |
Apr 16, 2013 | 11.53 | 11.90 | 11.46 | 11.82 | 478,263 | +0.43(+3.80%) |
Apr 15, 2013 | 12.05 | 12.16 | 11.32 | 11.38 | 515,204 | -0.78(-6.39%) |
Apr 12, 2013 | 12.28 | 12.31 | 11.94 | 12.16 | 323,519 | -0.26(-2.13%) |
Apr 11, 2013 | 12.52 | 12.57 | 12.33 | 12.42 | 408,360 | -0.13(-1.02%) |
Apr 10, 2013 | 12.12 | 12.59 | 12.08 | 12.55 | 672,587 | +0.51(+4.26%) |
Apr 09, 2013 | 11.98 | 12.14 | 11.89 | 12.04 | 484,744 | +0.12(+1.01%) |
Apr 08, 2013 | 12.17 | 12.21 | 11.82 | 11.92 | 458,949 | -0.14(-1.19%) |
Apr 05, 2013 | 12.01 | 12.12 | 11.91 | 12.06 | 619,307 | -0.23(-1.89%) |
Apr 04, 2013 | 12.22 | 12.48 | 11.97 | 12.30 | 621,986 | -0.08(-0.65%) |
Apr 03, 2013 | 12.81 | 12.81 | 12.30 | 12.38 | 506,054 | -0.41(-3.19%) |
Apr 02, 2013 | 12.93 | 12.95 | 12.73 | 12.79 | 529,314 | -0.10(-0.75%) |
Apr 01, 2013 | 12.92 | 13.05 | 12.70 | 12.88 | 505,260 | -0.07(-0.56%) |
Mar 28, 2013 | 13.46 | 13.47 | 12.78 | 12.95 | 1,119,241 | -0.46(-3.40%) |
Mar 27, 2013 | 13.57 | 13.57 | 13.34 | 13.41 | 345,428 | -0.22(-1.59%) |
Mar 26, 2013 | 13.75 | 13.76 | 13.46 | 13.63 | 410,987 | -0.02(-0.12%) |
Mar 25, 2013 | 13.55 | 14.04 | 13.43 | 13.64 | 402,167 | +0.20(+1.49%) |
Mar 22, 2013 | 13.63 | 13.72 | 13.34 | 13.44 | 700,466 | -0.15(-1.12%) |
Mar 21, 2013 | 12.96 | 14.01 | 12.87 | 13.59 | 1,687,983 | +0.61(+4.69%) |
Mar 20, 2013 | 12.54 | 13.15 | 12.45 | 12.99 | 896,704 | +0.58(+4.65%) |
Mar 19, 2013 | 12.05 | 12.43 | 12.00 | 12.41 | 777,596 | +0.46(+3.82%) |
Mar 18, 2013 | 11.95 | 12.19 | 11.93 | 11.95 | 582,927 | -0.20(-1.65%) |
Mar 15, 2013 | 11.70 | 12.17 | 11.70 | 12.15 | 1,156,595 | +0.38(+3.20%) |
Mar 14, 2013 | 11.41 | 11.78 | 11.36 | 11.78 | 316,425 | +0.40(+3.52%) |
Mar 13, 2013 | 11.30 | 11.42 | 11.14 | 11.38 | 297,902 | +0.07(+0.64%) |
Mar 12, 2013 | 11.16 | 11.34 | 11.14 | 11.30 | 539,872 | +0.10(+0.86%) |
Mar 11, 2013 | 11.19 | 11.26 | 11.09 | 11.21 | 273,324 | -0.04(-0.36%) |
Mar 08, 2013 | 11.34 | 11.41 | 11.19 | 11.25 | 355,111 | +0.02(+0.14%) |
Mar 07, 2013 | 11.25 | 11.39 | 11.17 | 11.23 | 308,187 | +0.01(+0.07%) |
Mar 06, 2013 | 11.08 | 11.22 | 11.04 | 11.22 | 295,113 | +0.18(+1.67%) |
Mar 05, 2013 | 11.07 | 11.13 | 10.94 | 11.04 | 307,615 | +0.07(+0.66%) |
Mar 04, 2013 | 11.13 | 11.18 | 10.72 | 10.97 | 446,584 | -0.20(-1.79%) |