Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.62 | 11.75 | 11.53 | 11.62 | 53,243 | +0.01(+0.04%) |
May 30, 2013 | 11.91 | 11.91 | 11.46 | 11.61 | 137,477 | -0.17(-1.40%) |
May 29, 2013 | 12.41 | 12.41 | 11.68 | 11.78 | 168,719 | -0.53(-4.32%) |
May 28, 2013 | 12.90 | 12.90 | 12.21 | 12.31 | 304,514 | -0.52(-4.06%) |
May 24, 2013 | 12.78 | 12.93 | 12.66 | 12.83 | 83,491 | +0.06(+0.43%) |
May 23, 2013 | 12.86 | 12.98 | 12.54 | 12.78 | 135,627 | -0.13(-0.97%) |
May 22, 2013 | 13.06 | 13.15 | 12.83 | 12.90 | 152,086 | -0.19(-1.46%) |
May 21, 2013 | 13.10 | 13.28 | 12.93 | 13.09 | 86,773 | +0.02(+0.15%) |
May 20, 2013 | 12.92 | 13.14 | 12.92 | 13.07 | 177,778 | -0.01(-0.08%) |
May 17, 2013 | 13.02 | 13.24 | 12.92 | 13.08 | 77,243 | +0.00(+0.00%) |
May 16, 2013 | 13.20 | 13.21 | 12.91 | 13.08 | 116,934 | -0.03(-0.23%) |
May 15, 2013 | 12.99 | 13.16 | 12.98 | 13.11 | 124,878 | +0.37(+2.87%) |
May 13, 2013 | 12.81 | 12.81 | 12.68 | 12.75 | 55,836 | +0.07(+0.51%) |
May 10, 2013 | 12.68 | 12.84 | 12.57 | 12.68 | 52,822 | -0.06(-0.47%) |
May 09, 2013 | 12.68 | 12.74 | 12.60 | 12.74 | 41,861 | +0.08(+0.59%) |
May 08, 2013 | 12.61 | 12.67 | 12.54 | 12.67 | 78,919 | -0.02(-0.16%) |
May 07, 2013 | 12.73 | 12.75 | 12.57 | 12.69 | 133,981 | +0.03(+0.24%) |
May 06, 2013 | 12.62 | 12.66 | 12.44 | 12.66 | 87,152 | +0.11(+0.84%) |
May 03, 2013 | 12.50 | 12.59 | 12.47 | 12.55 | 53,666 | +0.19(+1.50%) |
May 02, 2013 | 12.28 | 12.40 | 12.28 | 12.37 | 84,237 | +0.12(+0.94%) |
May 01, 2013 | 12.21 | 12.26 | 12.07 | 12.25 | 83,832 | +0.08(+0.62%) |
Apr 30, 2013 | 12.26 | 12.27 | 12.11 | 12.18 | 87,713 | -0.07(-0.53%) |
Apr 29, 2013 | 12.19 | 12.27 | 12.12 | 12.24 | 48,423 | +0.06(+0.45%) |
Apr 26, 2013 | 12.23 | 12.19 | 12.13 | 12.19 | 51,581 | +0.02(+0.12%) |
Apr 25, 2013 | 12.26 | 12.26 | 12.08 | 12.17 | 132,312 | -0.02(-0.16%) |
Apr 24, 2013 | 12.21 | 12.21 | 12.02 | 12.19 | 92,291 | +0.01(+0.04%) |
Apr 23, 2013 | 12.21 | 12.21 | 12.11 | 12.19 | 90,997 | +0.02(+0.16%) |
Apr 22, 2013 | 12.19 | 12.28 | 12.01 | 12.17 | 76,994 | +0.07(+0.58%) |
Apr 19, 2013 | 11.96 | 12.14 | 11.94 | 12.10 | 62,755 | +0.12(+0.96%) |
Apr 18, 2013 | 12.10 | 12.10 | 11.92 | 11.98 | 73,161 | -0.07(-0.58%) |
Apr 17, 2013 | 12.17 | 12.17 | 11.88 | 12.05 | 175,689 | -0.15(-1.19%) |
Apr 16, 2013 | 12.10 | 12.22 | 11.97 | 12.20 | 99,473 | +0.20(+1.63%) |
Apr 15, 2013 | 12.21 | 12.21 | 11.86 | 12.00 | 168,198 | -0.08(-0.62%) |
Apr 12, 2013 | 12.15 | 12.15 | 11.97 | 12.07 | 100,118 | +0.01(+0.08%) |
Apr 11, 2013 | 12.11 | 12.22 | 11.97 | 12.06 | 151,540 | +0.06(+0.46%) |
Apr 10, 2013 | 11.88 | 12.12 | 11.85 | 12.01 | 100,916 | +0.15(+1.23%) |
Apr 09, 2013 | 11.82 | 11.89 | 11.78 | 11.86 | 109,010 | -0.02(-0.17%) |
Apr 08, 2013 | 11.75 | 11.88 | 11.74 | 11.88 | 104,098 | +0.18(+1.54%) |
Apr 05, 2013 | 11.59 | 11.70 | 11.43 | 11.70 | 32,818 | +0.04(+0.34%) |
Apr 04, 2013 | 11.70 | 11.73 | 11.53 | 11.66 | 53,366 | +0.02(+0.13%) |
Apr 03, 2013 | 11.73 | 11.73 | 11.50 | 11.65 | 112,559 | +0.00(+0.00%) |
Apr 02, 2013 | 11.47 | 11.78 | 11.47 | 11.65 | 94,175 | +0.13(+1.13%) |
Apr 01, 2013 | 11.51 | 11.52 | 11.32 | 11.52 | 92,487 | +0.09(+0.79%) |
Mar 28, 2013 | 11.41 | 11.45 | 11.32 | 11.43 | 72,722 | +0.09(+0.75%) |
Mar 27, 2013 | 11.38 | 11.38 | 11.19 | 11.34 | 77,782 | -0.01(-0.04%) |
Mar 26, 2013 | 11.34 | 11.40 | 11.24 | 11.35 | 47,691 | +0.07(+0.62%) |
Mar 25, 2013 | 11.26 | 11.42 | 11.05 | 11.28 | 171,478 | -0.04(-0.31%) |
Mar 22, 2013 | 11.22 | 11.32 | 11.11 | 11.31 | 108,377 | +0.14(+1.26%) |
Mar 21, 2013 | 11.11 | 11.20 | 11.01 | 11.17 | 135,915 | +0.10(+0.91%) |
Mar 20, 2013 | 11.05 | 11.14 | 10.94 | 11.07 | 82,129 | +0.01(+0.08%) |
Mar 19, 2013 | 11.17 | 11.17 | 10.90 | 11.06 | 136,629 | -0.02(-0.18%) |
Mar 18, 2013 | 11.02 | 11.11 | 10.85 | 11.08 | 90,540 | +0.07(+0.59%) |
Mar 15, 2013 | 10.92 | 11.02 | 10.90 | 11.02 | 100,467 | +0.05(+0.41%) |
Mar 14, 2013 | 10.91 | 11.00 | 10.89 | 10.97 | 28,848 | +0.02(+0.18%) |
Mar 13, 2013 | 11.02 | 11.02 | 10.90 | 10.95 | 94,310 | -0.05(-0.46%) |
Mar 12, 2013 | 11.02 | 11.09 | 10.93 | 11.00 | 122,823 | +0.05(+0.46%) |
Mar 11, 2013 | 10.94 | 11.06 | 10.91 | 10.95 | 125,453 | -0.05(-0.41%) |
Mar 08, 2013 | 10.98 | 11.00 | 10.90 | 11.00 | 59,962 | +0.12(+1.06%) |
Mar 07, 2013 | 10.87 | 10.97 | 10.80 | 10.88 | 82,532 | +0.01(+0.09%) |
Mar 06, 2013 | 11.07 | 11.08 | 10.80 | 10.87 | 77,863 | -0.13(-1.19%) |
Mar 05, 2013 | 11.11 | 11.20 | 10.94 | 11.00 | 86,418 | -0.08(-0.68%) |
Mar 04, 2013 | 11.13 | 11.28 | 10.91 | 11.08 | 106,334 | -0.07(-0.58%) |