Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.63 | 12.76 | 12.53 | 12.58 | 144,076 | -0.16(-1.26%) |
May 30, 2013 | 12.50 | 12.82 | 12.50 | 12.74 | 91,969 | +0.09(+0.70%) |
May 29, 2013 | 12.76 | 12.76 | 12.58 | 12.65 | 77,229 | -0.18(-1.44%) |
May 28, 2013 | 12.87 | 12.90 | 12.66 | 12.84 | 244,929 | +0.12(+0.95%) |
May 24, 2013 | 12.61 | 12.79 | 12.49 | 12.72 | 147,668 | -0.01(-0.06%) |
May 23, 2013 | 12.56 | 12.72 | 12.45 | 12.72 | 181,890 | +0.04(+0.32%) |
May 22, 2013 | 12.80 | 12.93 | 12.60 | 12.68 | 124,668 | -0.14(-1.13%) |
May 21, 2013 | 12.86 | 12.94 | 12.75 | 12.83 | 76,201 | -0.03(-0.25%) |
May 20, 2013 | 12.76 | 12.92 | 12.76 | 12.86 | 152,725 | +0.02(+0.19%) |
May 17, 2013 | 12.80 | 12.87 | 12.76 | 12.84 | 248,017 | +0.14(+1.07%) |
May 16, 2013 | 12.84 | 12.93 | 12.55 | 12.70 | 238,149 | -0.18(-1.43%) |
May 15, 2013 | 12.85 | 12.92 | 12.75 | 12.88 | 172,617 | +0.20(+1.58%) |
May 13, 2013 | 12.85 | 12.88 | 12.66 | 12.68 | 108,628 | -0.16(-1.25%) |
May 10, 2013 | 12.68 | 12.92 | 12.67 | 12.84 | 100,132 | +0.22(+1.72%) |
May 09, 2013 | 12.80 | 12.87 | 12.61 | 12.63 | 109,744 | -0.15(-1.19%) |
May 08, 2013 | 12.68 | 12.81 | 12.56 | 12.78 | 138,737 | +0.14(+1.08%) |
May 07, 2013 | 12.49 | 12.64 | 12.43 | 12.64 | 97,720 | +0.21(+1.68%) |
May 06, 2013 | 12.39 | 12.45 | 12.29 | 12.43 | 196,312 | +0.08(+0.65%) |
May 03, 2013 | 12.33 | 12.45 | 12.32 | 12.35 | 196,561 | +0.22(+1.85%) |
May 02, 2013 | 11.98 | 12.15 | 11.91 | 12.13 | 169,003 | +0.25(+2.10%) |
May 01, 2013 | 12.45 | 12.50 | 11.86 | 11.88 | 296,606 | -0.62(-4.95%) |
Apr 30, 2013 | 12.48 | 12.53 | 12.34 | 12.50 | 198,897 | -0.02(-0.19%) |
Apr 29, 2013 | 12.53 | 12.58 | 12.50 | 12.52 | 99,944 | +0.02(+0.13%) |
Apr 26, 2013 | 12.52 | 12.59 | 12.51 | 12.51 | 444,109 | -0.03(-0.26%) |
Apr 25, 2013 | 12.60 | 12.72 | 12.47 | 12.54 | 118,678 | +0.02(+0.13%) |
Apr 24, 2013 | 12.59 | 12.70 | 12.48 | 12.52 | 146,966 | -0.02(-0.13%) |
Apr 23, 2013 | 12.51 | 12.73 | 12.47 | 12.54 | 235,943 | +0.14(+1.10%) |
Apr 22, 2013 | 12.61 | 12.61 | 12.12 | 12.40 | 260,667 | -0.16(-1.28%) |
Apr 19, 2013 | 12.68 | 12.77 | 12.30 | 12.56 | 321,081 | -0.18(-1.39%) |
Apr 18, 2013 | 13.16 | 13.36 | 12.71 | 12.74 | 218,766 | -0.35(-2.70%) |
Apr 17, 2013 | 13.13 | 13.31 | 12.83 | 13.09 | 361,948 | -0.14(-1.09%) |
Apr 16, 2013 | 13.40 | 13.45 | 13.23 | 13.24 | 346,086 | -0.02(-0.12%) |
Apr 15, 2013 | 13.87 | 14.02 | 13.23 | 13.25 | 232,001 | -0.71(-5.12%) |
Apr 12, 2013 | 14.00 | 14.16 | 13.94 | 13.97 | 174,133 | -0.11(-0.80%) |
Apr 11, 2013 | 14.09 | 14.20 | 14.06 | 14.08 | 158,300 | -0.02(-0.17%) |
Apr 10, 2013 | 13.75 | 14.13 | 13.75 | 14.11 | 192,839 | +0.38(+2.75%) |
Apr 09, 2013 | 13.70 | 13.82 | 13.66 | 13.73 | 197,422 | +0.04(+0.29%) |
Apr 08, 2013 | 13.46 | 13.70 | 13.37 | 13.69 | 188,151 | +0.29(+2.16%) |
Apr 05, 2013 | 13.17 | 13.42 | 13.13 | 13.40 | 236,658 | -0.03(-0.24%) |
Apr 04, 2013 | 13.50 | 13.58 | 13.39 | 13.43 | 315,336 | -0.03(-0.24%) |
Apr 03, 2013 | 13.90 | 13.90 | 13.45 | 13.46 | 229,924 | -0.40(-2.90%) |
Apr 02, 2013 | 14.27 | 14.32 | 13.85 | 13.86 | 192,370 | -0.31(-2.15%) |
Apr 01, 2013 | 14.57 | 14.67 | 14.16 | 14.17 | 213,994 | -0.39(-2.70%) |
Mar 28, 2013 | 14.45 | 14.72 | 14.45 | 14.56 | 328,512 | +0.03(+0.22%) |
Mar 27, 2013 | 14.52 | 14.63 | 14.46 | 14.53 | 292,048 | -0.07(-0.50%) |
Mar 26, 2013 | 14.60 | 14.69 | 14.52 | 14.60 | 316,744 | +0.03(+0.22%) |
Mar 25, 2013 | 14.24 | 14.58 | 14.24 | 14.57 | 418,918 | +0.35(+2.43%) |
Mar 22, 2013 | 14.23 | 14.35 | 14.09 | 14.23 | 239,281 | +0.04(+0.28%) |
Mar 21, 2013 | 14.15 | 14.44 | 14.13 | 14.19 | 377,329 | -0.10(-0.73%) |
Mar 20, 2013 | 14.43 | 14.43 | 14.25 | 14.29 | 208,982 | -0.09(-0.61%) |
Mar 19, 2013 | 14.39 | 14.51 | 14.26 | 14.38 | 231,484 | -0.02(-0.11%) |
Mar 18, 2013 | 14.19 | 14.49 | 14.19 | 14.39 | 277,911 | +0.04(+0.28%) |
Mar 15, 2013 | 14.37 | 14.46 | 14.15 | 14.35 | 499,720 | -0.28(-1.92%) |
Mar 14, 2013 | 14.72 | 14.74 | 14.56 | 14.64 | 266,435 | -0.07(-0.49%) |
Mar 13, 2013 | 14.64 | 14.82 | 14.57 | 14.71 | 197,079 | +0.11(+0.77%) |
Mar 12, 2013 | 14.62 | 14.75 | 14.56 | 14.60 | 286,868 | -0.02(-0.11%) |
Mar 11, 2013 | 14.71 | 14.91 | 14.60 | 14.61 | 525,439 | -0.10(-0.70%) |
Mar 08, 2013 | 14.63 | 14.77 | 14.52 | 14.71 | 990,137 | +0.25(+1.71%) |
Mar 07, 2013 | 14.44 | 14.51 | 14.32 | 14.47 | 406,928 | +0.02(+0.17%) |
Mar 06, 2013 | 14.28 | 14.45 | 14.18 | 14.44 | 435,320 | +0.18(+1.23%) |
Mar 05, 2013 | 13.96 | 14.34 | 13.96 | 14.27 | 404,043 | +0.34(+2.46%) |
Mar 04, 2013 | 13.59 | 13.95 | 13.57 | 13.93 | 300,268 | +0.29(+2.11%) |