Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.49 | 12.49 | 12.28 | 12.31 | 1,132,712 | -0.15(-1.23%) |
May 30, 2013 | 12.43 | 12.52 | 12.43 | 12.46 | 54,856 | +0.03(+0.20%) |
May 29, 2013 | 12.46 | 12.49 | 12.39 | 12.44 | 58,374 | -0.03(-0.20%) |
May 28, 2013 | 12.48 | 12.55 | 12.46 | 12.46 | 92,355 | +0.25(+2.08%) |
May 24, 2013 | 12.22 | 12.24 | 12.17 | 12.21 | 36,504 | -0.09(-0.76%) |
May 23, 2013 | 12.24 | 12.30 | 12.13 | 12.30 | 75,103 | -0.13(-1.02%) |
May 22, 2013 | 12.55 | 12.66 | 12.39 | 12.43 | 115,712 | -0.14(-1.15%) |
May 21, 2013 | 12.52 | 12.61 | 12.51 | 12.57 | 26,122 | +0.05(+0.41%) |
May 20, 2013 | 12.43 | 12.54 | 12.43 | 12.52 | 50,106 | +0.06(+0.48%) |
May 17, 2013 | 12.47 | 12.47 | 12.41 | 12.46 | 114,991 | +0.08(+0.68%) |
May 16, 2013 | 12.39 | 12.46 | 12.35 | 12.38 | 154,882 | +0.00(+0.00%) |
May 15, 2013 | 12.35 | 12.41 | 12.33 | 12.38 | 57,816 | -0.03(-0.20%) |
May 13, 2013 | 12.45 | 12.45 | 12.38 | 12.41 | 39,358 | -0.08(-0.61%) |
May 10, 2013 | 12.44 | 12.52 | 12.43 | 12.48 | 152,882 | +0.14(+1.10%) |
May 09, 2013 | 12.34 | 12.41 | 12.32 | 12.35 | 104,440 | -0.08(-0.62%) |
May 08, 2013 | 12.35 | 12.42 | 12.35 | 12.42 | 114,169 | +0.08(+0.62%) |
May 07, 2013 | 12.39 | 12.40 | 12.34 | 12.35 | 81,973 | +0.03(+0.28%) |
May 06, 2013 | 12.28 | 12.34 | 12.25 | 12.31 | 62,987 | +0.03(+0.24%) |
May 03, 2013 | 12.22 | 12.33 | 12.22 | 12.28 | 111,999 | +0.18(+1.51%) |
May 02, 2013 | 12.08 | 12.10 | 12.03 | 12.10 | 72,208 | +0.09(+0.78%) |
May 01, 2013 | 12.11 | 12.11 | 12.00 | 12.01 | 121,053 | -0.16(-1.33%) |
Apr 30, 2013 | 12.06 | 12.18 | 12.06 | 12.17 | 113,793 | +0.07(+0.56%) |
Apr 29, 2013 | 12.02 | 12.14 | 11.96 | 12.10 | 233,943 | +0.10(+0.85%) |
Apr 26, 2013 | 12.00 | 12.02 | 11.93 | 12.00 | 224,259 | -0.12(-0.98%) |
Apr 25, 2013 | 12.07 | 12.20 | 12.06 | 12.12 | 220,157 | +0.10(+0.85%) |
Apr 24, 2013 | 11.93 | 12.07 | 11.93 | 12.02 | 133,636 | +0.12(+1.00%) |
Apr 23, 2013 | 11.79 | 11.96 | 11.79 | 11.90 | 145,655 | -0.01(-0.07%) |
Apr 22, 2013 | 11.88 | 11.91 | 11.84 | 11.90 | 61,741 | +0.21(+1.81%) |
Apr 19, 2013 | 11.67 | 11.73 | 11.65 | 11.69 | 131,914 | +0.19(+1.62%) |
Apr 18, 2013 | 11.54 | 11.58 | 11.45 | 11.51 | 57,288 | -0.03(-0.22%) |
Apr 17, 2013 | 11.57 | 11.60 | 11.43 | 11.53 | 97,684 | -0.16(-1.38%) |
Apr 16, 2013 | 11.65 | 11.70 | 11.59 | 11.69 | 66,589 | +0.22(+1.92%) |
Apr 15, 2013 | 11.57 | 11.62 | 11.47 | 11.47 | 89,336 | -0.33(-2.80%) |
Apr 12, 2013 | 11.90 | 11.90 | 11.73 | 11.80 | 281,675 | -0.08(-0.64%) |
Apr 11, 2013 | 11.81 | 11.91 | 11.81 | 11.88 | 59,084 | +0.05(+0.43%) |
Apr 10, 2013 | 11.74 | 11.86 | 11.71 | 11.83 | 169,451 | +0.02(+0.14%) |
Apr 09, 2013 | 11.68 | 11.85 | 11.68 | 11.81 | 198,929 | +0.31(+2.66%) |
Apr 08, 2013 | 11.48 | 11.52 | 11.40 | 11.51 | 171,029 | +0.03(+0.22%) |
Apr 05, 2013 | 11.37 | 11.49 | 11.27 | 11.48 | 167,783 | -0.12(-1.02%) |
Apr 04, 2013 | 11.66 | 11.66 | 11.51 | 11.60 | 139,083 | +0.08(+0.66%) |
Apr 03, 2013 | 11.75 | 11.75 | 11.51 | 11.52 | 241,409 | -0.26(-2.23%) |
Apr 02, 2013 | 11.79 | 11.83 | 11.75 | 11.79 | 97,709 | -0.01(-0.07%) |
Apr 01, 2013 | 11.86 | 11.90 | 11.77 | 11.79 | 57,000 | -0.13(-1.05%) |
Mar 28, 2013 | 11.86 | 11.95 | 11.86 | 11.92 | 85,243 | -0.04(-0.37%) |
Mar 27, 2013 | 11.85 | 11.97 | 11.85 | 11.96 | 94,804 | +0.05(+0.43%) |
Mar 26, 2013 | 11.83 | 11.92 | 11.83 | 11.91 | 98,759 | +0.01(+0.07%) |
Mar 25, 2013 | 12.02 | 12.04 | 11.89 | 11.90 | 107,487 | -0.14(-1.20%) |
Mar 22, 2013 | 12.02 | 12.07 | 12.02 | 12.05 | 64,306 | +0.16(+1.36%) |
Mar 21, 2013 | 11.86 | 11.96 | 11.84 | 11.89 | 94,002 | -0.05(-0.43%) |
Mar 20, 2013 | 11.85 | 11.96 | 11.84 | 11.94 | 363,772 | +0.20(+1.74%) |
Mar 19, 2013 | 11.76 | 11.81 | 11.61 | 11.73 | 289,232 | -0.08(-0.65%) |
Mar 18, 2013 | 11.80 | 11.89 | 11.77 | 11.81 | 169,557 | -0.16(-1.35%) |
Mar 15, 2013 | 11.95 | 12.00 | 11.91 | 11.97 | 121,751 | -0.12(-0.98%) |
Mar 14, 2013 | 12.06 | 12.13 | 12.06 | 12.09 | 384,411 | +0.07(+0.56%) |
Mar 13, 2013 | 12.09 | 12.09 | 12.01 | 12.02 | 108,788 | -0.09(-0.77%) |
Mar 12, 2013 | 12.29 | 12.29 | 12.08 | 12.12 | 98,165 | -0.20(-1.59%) |
Mar 11, 2013 | 12.33 | 12.41 | 12.31 | 12.31 | 236,389 | -0.21(-1.69%) |
Mar 08, 2013 | 12.51 | 12.57 | 12.46 | 12.52 | 117,310 | +0.14(+1.10%) |
Mar 07, 2013 | 12.35 | 12.39 | 12.35 | 12.39 | 84,093 | -0.00(-0.03%) |
Mar 06, 2013 | 12.42 | 12.42 | 12.35 | 12.39 | 107,501 | +0.05(+0.41%) |
Mar 05, 2013 | 12.24 | 12.37 | 12.24 | 12.34 | 158,199 | +0.23(+1.92%) |
Mar 04, 2013 | 12.07 | 12.11 | 12.04 | 12.11 | 186,562 | -0.09(-0.77%) |