Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.26 | 13.41 | 13.21 | 13.28 | 473,019 | -0.01(-0.07%) |
May 30, 2013 | 13.14 | 13.41 | 13.14 | 13.29 | 372,551 | +0.14(+1.06%) |
May 29, 2013 | 13.20 | 13.20 | 13.05 | 13.15 | 248,191 | -0.10(-0.77%) |
May 28, 2013 | 13.34 | 13.45 | 13.20 | 13.25 | 264,744 | +0.04(+0.28%) |
May 24, 2013 | 13.21 | 13.24 | 13.08 | 13.21 | 0 | -0.04(-0.28%) |
May 23, 2013 | 13.13 | 13.29 | 13.07 | 13.25 | 0 | +0.01(+0.07%) |
May 22, 2013 | 13.39 | 13.49 | 13.17 | 13.24 | 0 | -0.13(-0.97%) |
May 21, 2013 | 13.37 | 13.45 | 13.28 | 13.37 | 0 | +0.03(+0.21%) |
May 20, 2013 | 13.23 | 13.40 | 13.19 | 13.34 | 0 | +0.06(+0.49%) |
May 17, 2013 | 13.16 | 13.28 | 13.08 | 13.28 | 0 | +0.16(+1.20%) |
May 16, 2013 | 13.23 | 13.31 | 13.06 | 13.12 | 234,094 | -0.17(-1.25%) |
May 15, 2013 | 13.03 | 13.30 | 12.97 | 13.29 | 0 | +0.45(+3.53%) |
May 13, 2013 | 12.95 | 12.95 | 12.78 | 12.83 | 0 | -0.12(-0.93%) |
May 10, 2013 | 12.96 | 13.00 | 12.87 | 12.95 | 0 | +0.03(+0.21%) |
May 09, 2013 | 13.02 | 13.04 | 12.82 | 12.93 | 0 | -0.10(-0.78%) |
May 08, 2013 | 12.90 | 13.04 | 12.82 | 13.03 | 0 | +0.06(+0.50%) |
May 07, 2013 | 12.83 | 12.97 | 12.83 | 12.96 | 0 | +0.12(+0.94%) |
May 06, 2013 | 12.72 | 12.95 | 12.70 | 12.84 | 0 | +0.09(+0.73%) |
May 03, 2013 | 12.53 | 12.87 | 12.38 | 12.75 | 0 | +0.37(+2.99%) |
May 02, 2013 | 12.33 | 12.52 | 12.31 | 12.38 | 0 | +0.06(+0.53%) |
May 01, 2013 | 12.53 | 12.57 | 12.32 | 12.32 | 765,273 | -0.24(-1.92%) |
Apr 30, 2013 | 12.45 | 12.58 | 12.44 | 12.56 | 0 | +0.06(+0.52%) |
Apr 29, 2013 | 12.43 | 12.53 | 12.39 | 12.49 | 470,340 | +0.11(+0.90%) |
Apr 26, 2013 | 12.40 | 12.45 | 12.32 | 12.38 | 478,223 | -0.06(-0.52%) |
Apr 25, 2013 | 12.38 | 12.51 | 12.37 | 12.45 | 0 | +0.09(+0.75%) |
Apr 24, 2013 | 12.37 | 12.42 | 12.32 | 12.35 | 389,897 | +0.02(+0.15%) |
Apr 23, 2013 | 12.35 | 12.39 | 12.28 | 12.33 | 824,707 | +0.08(+0.68%) |
Apr 22, 2013 | 12.17 | 12.32 | 12.04 | 12.25 | 1,357,863 | +0.16(+1.30%) |
Apr 19, 2013 | 12.10 | 12.17 | 12.04 | 12.09 | 781,346 | -0.01(-0.08%) |
Apr 18, 2013 | 12.20 | 12.30 | 12.10 | 12.10 | 537,922 | -0.06(-0.46%) |
Apr 17, 2013 | 12.36 | 12.39 | 12.08 | 12.16 | 499,661 | -0.24(-1.94%) |
Apr 16, 2013 | 12.15 | 12.45 | 12.08 | 12.40 | 632,170 | +0.27(+2.21%) |
Apr 15, 2013 | 12.67 | 12.68 | 12.10 | 12.13 | 596,469 | -0.24(-1.94%) |
Apr 12, 2013 | 12.25 | 12.40 | 12.23 | 12.37 | 374,975 | -0.03(-0.22%) |
Apr 11, 2013 | 12.47 | 12.47 | 12.32 | 12.40 | 535,113 | -0.06(-0.45%) |
Apr 10, 2013 | 12.30 | 12.48 | 12.23 | 12.45 | 505,686 | +0.24(+1.97%) |
Apr 09, 2013 | 12.36 | 12.50 | 12.18 | 12.21 | 314,040 | -0.13(-1.05%) |
Apr 08, 2013 | 12.36 | 12.40 | 12.21 | 12.34 | 240,028 | -0.03(-0.22%) |
Apr 05, 2013 | 12.08 | 12.41 | 12.02 | 12.37 | 517,025 | +0.19(+1.60%) |
Apr 04, 2013 | 12.05 | 12.27 | 12.02 | 12.18 | 1,395,206 | +0.12(+1.00%) |
Apr 03, 2013 | 12.10 | 12.18 | 12.02 | 12.06 | 575,596 | -0.03(-0.23%) |
Apr 02, 2013 | 12.33 | 12.36 | 12.07 | 12.08 | 806,632 | -0.12(-0.98%) |
Apr 01, 2013 | 12.31 | 12.45 | 12.05 | 12.20 | 488,613 | -0.14(-1.12%) |
Mar 28, 2013 | 12.45 | 12.49 | 12.27 | 12.34 | 882,866 | -0.07(-0.60%) |
Mar 27, 2013 | 12.44 | 12.47 | 12.08 | 12.42 | 1,690,782 | -0.07(-0.59%) |
Mar 26, 2013 | 12.68 | 12.77 | 12.46 | 12.49 | 406,028 | -0.18(-1.39%) |
Mar 25, 2013 | 12.83 | 12.92 | 12.53 | 12.67 | 229,540 | -0.13(-1.01%) |
Mar 22, 2013 | 12.72 | 12.90 | 12.72 | 12.80 | 212,877 | +0.07(+0.58%) |
Mar 21, 2013 | 12.89 | 12.95 | 12.63 | 12.72 | 215,457 | -0.25(-1.93%) |
Mar 20, 2013 | 12.95 | 13.05 | 12.82 | 12.97 | 270,984 | +0.01(+0.07%) |
Mar 19, 2013 | 13.04 | 13.13 | 12.85 | 12.96 | 186,355 | -0.06(-0.50%) |
Mar 18, 2013 | 12.89 | 13.09 | 12.72 | 13.03 | 365,702 | +0.01(+0.07%) |
Mar 15, 2013 | 13.03 | 13.09 | 12.93 | 13.02 | 401,718 | -0.03(-0.21%) |
Mar 14, 2013 | 12.97 | 13.07 | 12.89 | 13.05 | 247,298 | +0.10(+0.79%) |
Mar 13, 2013 | 12.61 | 12.97 | 12.61 | 12.95 | 368,592 | +0.34(+2.71%) |
Mar 12, 2013 | 12.64 | 12.67 | 12.49 | 12.60 | 296,141 | -0.02(-0.15%) |
Mar 11, 2013 | 12.66 | 12.69 | 12.57 | 12.62 | 287,137 | -0.06(-0.44%) |
Mar 08, 2013 | 12.65 | 12.74 | 12.60 | 12.68 | 369,485 | +0.11(+0.88%) |
Mar 07, 2013 | 12.63 | 12.68 | 12.54 | 12.57 | 258,987 | -0.08(-0.66%) |
Mar 06, 2013 | 12.76 | 12.81 | 12.60 | 12.65 | 259,211 | -0.06(-0.51%) |
Mar 05, 2013 | 12.59 | 12.81 | 12.59 | 12.71 | 355,145 | +0.19(+1.55%) |
Mar 04, 2013 | 12.51 | 12.58 | 12.40 | 12.52 | 340,527 | -0.03(-0.22%) |