Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.92 | 13.11 | 12.80 | 12.81 | 1,009,401 | -0.17(-1.34%) |
May 30, 2013 | 13.28 | 13.39 | 12.99 | 12.99 | 879,967 | -0.30(-2.28%) |
May 29, 2013 | 13.40 | 13.46 | 13.08 | 13.29 | 1,068,708 | -0.22(-1.63%) |
May 28, 2013 | 13.65 | 13.86 | 13.41 | 13.51 | 1,757,667 | -0.02(-0.11%) |
May 24, 2013 | 13.51 | 13.59 | 13.32 | 13.52 | 843,159 | -0.06(-0.45%) |
May 23, 2013 | 13.59 | 13.65 | 13.36 | 13.58 | 1,135,687 | -0.14(-1.05%) |
May 22, 2013 | 14.19 | 14.37 | 13.65 | 13.73 | 1,732,930 | -0.46(-3.26%) |
May 21, 2013 | 14.11 | 14.30 | 14.09 | 14.19 | 613,245 | +0.09(+0.65%) |
May 20, 2013 | 14.09 | 14.16 | 14.03 | 14.10 | 695,281 | -0.04(-0.27%) |
May 17, 2013 | 14.17 | 14.32 | 14.11 | 14.14 | 1,095,994 | +0.05(+0.32%) |
May 16, 2013 | 14.12 | 14.24 | 14.03 | 14.09 | 1,261,887 | -0.08(-0.59%) |
May 15, 2013 | 14.02 | 14.18 | 14.00 | 14.18 | 1,041,504 | +0.29(+2.08%) |
May 13, 2013 | 13.90 | 14.02 | 13.80 | 13.89 | 777,703 | -0.05(-0.38%) |
May 10, 2013 | 14.02 | 14.16 | 13.90 | 13.94 | 689,236 | -0.03(-0.22%) |
May 09, 2013 | 14.02 | 14.06 | 13.91 | 13.97 | 951,783 | -0.08(-0.59%) |
May 08, 2013 | 14.00 | 14.10 | 13.92 | 14.05 | 669,850 | +0.10(+0.71%) |
May 07, 2013 | 13.96 | 14.02 | 13.87 | 13.96 | 636,270 | +0.05(+0.38%) |
May 06, 2013 | 13.75 | 13.93 | 13.74 | 13.90 | 572,834 | +0.17(+1.27%) |
May 03, 2013 | 13.65 | 13.87 | 13.49 | 13.73 | 957,331 | +0.24(+1.80%) |
May 02, 2013 | 13.38 | 13.57 | 13.36 | 13.49 | 1,281,406 | +0.12(+0.91%) |
May 01, 2013 | 13.55 | 13.63 | 13.31 | 13.36 | 1,938,551 | -0.24(-1.78%) |
Apr 30, 2013 | 13.41 | 13.61 | 13.38 | 13.61 | 857,800 | +0.16(+1.18%) |
Apr 29, 2013 | 13.36 | 13.47 | 13.36 | 13.45 | 751,872 | +0.10(+0.74%) |
Apr 26, 2013 | 13.34 | 13.38 | 13.31 | 13.35 | 1,641,739 | +0.00(+0.00%) |
Apr 25, 2013 | 13.20 | 13.41 | 13.08 | 13.35 | 1,856,022 | +0.20(+1.56%) |
Apr 24, 2013 | 13.07 | 13.18 | 13.03 | 13.14 | 1,110,012 | +0.04(+0.29%) |
Apr 23, 2013 | 13.03 | 13.19 | 12.61 | 13.11 | 1,428,988 | +0.28(+2.19%) |
Apr 22, 2013 | 12.89 | 12.89 | 12.70 | 12.83 | 978,813 | -0.06(-0.47%) |
Apr 19, 2013 | 12.59 | 12.89 | 12.54 | 12.89 | 1,427,744 | +0.32(+2.53%) |
Apr 18, 2013 | 12.61 | 12.71 | 12.48 | 12.57 | 765,737 | -0.03(-0.24%) |
Apr 17, 2013 | 12.79 | 12.80 | 12.43 | 12.60 | 1,113,768 | -0.27(-2.12%) |
Apr 16, 2013 | 12.62 | 12.87 | 12.40 | 12.87 | 1,144,974 | +0.32(+2.54%) |
Apr 15, 2013 | 12.85 | 12.86 | 12.53 | 12.55 | 1,258,126 | -0.35(-2.70%) |
Apr 12, 2013 | 12.85 | 13.01 | 12.83 | 12.90 | 944,354 | -0.02(-0.12%) |
Apr 11, 2013 | 12.67 | 12.99 | 12.67 | 12.92 | 1,124,673 | +0.19(+1.49%) |
Apr 10, 2013 | 12.68 | 12.80 | 12.63 | 12.73 | 728,145 | +0.09(+0.72%) |
Apr 09, 2013 | 12.78 | 12.78 | 12.58 | 12.64 | 750,150 | -0.12(-0.95%) |
Apr 08, 2013 | 12.67 | 12.78 | 12.58 | 12.76 | 762,534 | +0.12(+0.96%) |
Apr 05, 2013 | 12.61 | 12.67 | 12.45 | 12.64 | 836,087 | -0.17(-1.30%) |
Apr 04, 2013 | 12.68 | 12.83 | 12.58 | 12.80 | 983,293 | +0.13(+1.02%) |
Apr 03, 2013 | 12.80 | 12.87 | 12.53 | 12.67 | 2,442,945 | -0.14(-1.12%) |
Apr 02, 2013 | 12.83 | 12.95 | 12.74 | 12.82 | 2,017,412 | +0.02(+0.12%) |
Apr 01, 2013 | 12.99 | 13.00 | 12.77 | 12.80 | 1,032,933 | -0.19(-1.46%) |
Mar 28, 2013 | 12.96 | 13.00 | 12.83 | 12.99 | 2,146,047 | +0.09(+0.71%) |
Mar 27, 2013 | 12.69 | 12.91 | 12.66 | 12.90 | 782,999 | +0.11(+0.83%) |
Mar 26, 2013 | 12.68 | 12.80 | 12.67 | 12.80 | 813,350 | +0.13(+1.05%) |
Mar 25, 2013 | 12.67 | 12.70 | 12.59 | 12.66 | 925,689 | +0.05(+0.36%) |
Mar 22, 2013 | 12.57 | 12.67 | 12.56 | 12.62 | 705,553 | +0.08(+0.66%) |
Mar 21, 2013 | 12.50 | 12.64 | 12.50 | 12.53 | 879,150 | -0.04(-0.30%) |
Mar 20, 2013 | 12.38 | 12.57 | 12.37 | 12.57 | 963,258 | +0.23(+1.90%) |
Mar 19, 2013 | 12.35 | 12.44 | 12.16 | 12.34 | 830,387 | -0.01(-0.06%) |
Mar 18, 2013 | 12.45 | 12.50 | 12.33 | 12.35 | 1,505,070 | -0.29(-2.27%) |
Mar 15, 2013 | 12.37 | 12.65 | 12.25 | 12.63 | 2,472,232 | +0.23(+1.89%) |
Mar 14, 2013 | 12.20 | 12.45 | 12.17 | 12.40 | 1,032,539 | +0.23(+1.92%) |
Mar 13, 2013 | 12.18 | 12.20 | 12.08 | 12.16 | 931,595 | +0.02(+0.12%) |
Mar 12, 2013 | 12.23 | 12.26 | 12.14 | 12.15 | 838,922 | -0.13(-1.04%) |
Mar 11, 2013 | 12.18 | 12.29 | 12.15 | 12.28 | 805,252 | +0.02(+0.18%) |
Mar 08, 2013 | 12.33 | 12.34 | 12.10 | 12.26 | 941,650 | +0.00(+0.00%) |
Mar 07, 2013 | 12.35 | 12.39 | 12.23 | 12.26 | 782,503 | -0.12(-0.98%) |
Mar 06, 2013 | 12.38 | 12.50 | 12.23 | 12.38 | 921,596 | +0.00(+0.00%) |
Mar 05, 2013 | 12.18 | 12.46 | 12.12 | 12.38 | 6,511,837 | +0.04(+0.31%) |
Mar 04, 2013 | 12.13 | 12.37 | 12.12 | 12.34 | 685,591 | +0.17(+1.43%) |