Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.69 | 11.70 | 11.51 | 11.55 | 1,386,399 | -0.20(-1.70%) |
May 30, 2013 | 11.74 | 11.79 | 11.72 | 11.75 | 1,283,401 | +0.17(+1.47%) |
May 29, 2013 | 11.50 | 11.59 | 11.46 | 11.58 | 704,108 | +0.15(+1.31%) |
May 28, 2013 | 11.49 | 11.64 | 11.41 | 11.43 | 1,813,315 | -0.08(-0.70%) |
May 24, 2013 | 11.56 | 11.58 | 11.50 | 11.51 | 743,822 | -0.07(-0.60%) |
May 23, 2013 | 11.54 | 11.60 | 11.46 | 11.58 | 1,196,665 | +0.23(+2.03%) |
May 22, 2013 | 11.56 | 11.77 | 11.28 | 11.35 | 2,059,782 | -0.08(-0.70%) |
May 21, 2013 | 11.41 | 11.52 | 11.34 | 11.43 | 1,945,435 | -0.25(-2.14%) |
May 20, 2013 | 11.25 | 11.69 | 11.21 | 11.68 | 2,945,653 | +0.40(+3.55%) |
May 17, 2013 | 11.42 | 11.46 | 11.27 | 11.28 | 3,584,304 | -0.24(-2.08%) |
May 16, 2013 | 11.41 | 11.55 | 11.38 | 11.52 | 1,791,123 | -0.06(-0.52%) |
May 15, 2013 | 11.79 | 11.79 | 11.52 | 11.58 | 3,707,656 | -0.35(-2.93%) |
May 13, 2013 | 11.93 | 11.98 | 11.90 | 11.93 | 702,472 | -0.12(-1.00%) |
May 10, 2013 | 11.92 | 12.06 | 11.81 | 12.05 | 1,249,345 | -0.11(-0.90%) |
May 09, 2013 | 12.22 | 12.29 | 12.13 | 12.16 | 523,376 | -0.14(-1.14%) |
May 08, 2013 | 12.24 | 12.31 | 12.17 | 12.30 | 1,006,691 | +0.21(+1.74%) |
May 07, 2013 | 12.15 | 12.15 | 12.02 | 12.09 | 1,823,242 | -0.20(-1.63%) |
May 06, 2013 | 12.29 | 12.32 | 12.23 | 12.29 | 1,020,141 | +0.00(+0.00%) |
May 03, 2013 | 12.27 | 12.29 | 12.21 | 12.29 | 954,300 | +0.00(+0.00%) |
May 02, 2013 | 12.26 | 12.33 | 12.24 | 12.29 | 1,623,817 | +0.09(+0.74%) |
May 01, 2013 | 12.17 | 12.22 | 12.03 | 12.20 | 946,944 | -0.14(-1.16%) |
Apr 30, 2013 | 12.31 | 12.37 | 12.23 | 12.34 | 862,257 | +0.03(+0.27%) |
Apr 29, 2013 | 12.30 | 12.33 | 12.23 | 12.31 | 1,139,681 | +0.12(+0.98%) |
Apr 26, 2013 | 12.30 | 12.41 | 12.13 | 12.19 | 1,233,011 | -0.06(-0.49%) |
Apr 25, 2013 | 12.10 | 12.30 | 12.09 | 12.25 | 2,003,982 | +0.31(+2.60%) |
Apr 24, 2013 | 11.87 | 11.96 | 11.86 | 11.94 | 1,202,762 | +0.13(+1.10%) |
Apr 23, 2013 | 11.87 | 11.88 | 11.74 | 11.81 | 1,403,492 | -0.12(-1.01%) |
Apr 22, 2013 | 11.91 | 11.95 | 11.83 | 11.93 | 2,717,222 | +0.26(+2.23%) |
Apr 19, 2013 | 11.69 | 11.71 | 11.60 | 11.67 | 1,331,283 | +0.14(+1.21%) |
Apr 18, 2013 | 11.49 | 11.61 | 11.45 | 11.53 | 2,072,343 | +0.13(+1.14%) |
Apr 17, 2013 | 11.47 | 11.58 | 11.32 | 11.40 | 2,469,801 | +0.02(+0.18%) |
Apr 16, 2013 | 11.63 | 11.63 | 11.31 | 11.38 | 5,400,913 | +0.10(+0.89%) |
Apr 15, 2013 | 11.62 | 11.69 | 11.16 | 11.28 | 10,828,872 | -1.06(-8.59%) |
Apr 12, 2013 | 12.89 | 12.89 | 12.32 | 12.34 | 6,940,542 | -0.73(-5.59%) |
Apr 11, 2013 | 13.09 | 13.16 | 13.05 | 13.07 | 1,724,892 | -0.01(-0.08%) |
Apr 10, 2013 | 13.32 | 13.32 | 13.06 | 13.08 | 1,189,463 | -0.29(-2.17%) |
Apr 09, 2013 | 13.27 | 13.41 | 13.27 | 13.37 | 1,191,455 | +0.14(+1.06%) |
Apr 08, 2013 | 13.18 | 13.26 | 13.18 | 13.23 | 865,435 | -0.04(-0.30%) |
Apr 05, 2013 | 13.14 | 13.31 | 13.10 | 13.27 | 1,375,954 | +0.25(+1.96%) |
Apr 04, 2013 | 12.96 | 13.04 | 12.94 | 13.02 | 2,756,388 | -0.05(-0.42%) |
Apr 03, 2013 | 13.23 | 13.27 | 12.98 | 13.07 | 3,439,044 | -0.22(-1.66%) |
Apr 02, 2013 | 13.46 | 13.48 | 13.28 | 13.29 | 1,766,894 | -0.31(-2.28%) |
Apr 01, 2013 | 13.55 | 13.61 | 13.53 | 13.60 | 598,342 | +0.07(+0.52%) |
Mar 28, 2013 | 13.63 | 13.64 | 13.52 | 13.53 | 671,283 | -0.15(-1.10%) |
Mar 27, 2013 | 13.62 | 13.71 | 13.61 | 13.68 | 668,844 | +0.04(+0.29%) |
Mar 26, 2013 | 13.61 | 13.65 | 13.59 | 13.64 | 719,827 | -0.04(-0.29%) |
Mar 25, 2013 | 13.63 | 13.70 | 13.60 | 13.68 | 823,287 | -0.02(-0.11%) |
Mar 22, 2013 | 13.68 | 13.72 | 13.68 | 13.70 | 919,675 | -0.05(-0.40%) |
Mar 21, 2013 | 13.72 | 13.77 | 13.69 | 13.75 | 1,322,180 | +0.11(+0.81%) |
Mar 20, 2013 | 13.65 | 13.68 | 13.61 | 13.64 | 888,940 | -0.06(-0.44%) |
Mar 19, 2013 | 13.56 | 13.71 | 13.55 | 13.70 | 1,034,641 | +0.13(+0.96%) |
Mar 18, 2013 | 13.62 | 13.66 | 13.54 | 13.57 | 1,819,557 | +0.12(+0.89%) |
Mar 15, 2013 | 13.42 | 13.48 | 13.40 | 13.45 | 1,595,052 | +0.06(+0.46%) |
Mar 14, 2013 | 13.35 | 13.47 | 13.35 | 13.39 | 2,840,870 | -0.01(-0.09%) |
Mar 13, 2013 | 13.52 | 13.55 | 13.39 | 13.40 | 1,071,969 | -0.11(-0.81%) |
Mar 12, 2013 | 13.45 | 13.59 | 13.45 | 13.51 | 1,351,724 | +0.17(+1.27%) |
Mar 11, 2013 | 13.34 | 13.36 | 13.32 | 13.34 | 512,814 | +0.00(+0.00%) |
Mar 08, 2013 | 13.26 | 13.38 | 13.23 | 13.34 | 649,396 | -0.02(-0.15%) |
Mar 07, 2013 | 13.35 | 13.38 | 13.33 | 13.36 | 1,166,125 | -0.01(-0.07%) |
Mar 06, 2013 | 13.25 | 13.38 | 13.19 | 13.37 | 823,342 | +0.10(+0.75%) |
Mar 05, 2013 | 13.30 | 13.37 | 13.21 | 13.27 | 883,214 | +0.03(+0.23%) |
Mar 04, 2013 | 13.32 | 13.34 | 13.19 | 13.24 | 1,319,469 | -0.03(-0.23%) |