Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.30 | 12.55 | 12.30 | 12.55 | 15,305 | -0.16(-1.26%) |
May 30, 2013 | 12.26 | 12.72 | 12.15 | 12.71 | 28,350 | +0.45(+3.67%) |
May 29, 2013 | 12.67 | 12.67 | 12.03 | 12.26 | 25,571 | -0.39(-3.08%) |
May 28, 2013 | 12.75 | 12.76 | 12.65 | 12.65 | 10,253 | -0.05(-0.39%) |
May 27, 2013 | 12.69 | 12.75 | 12.69 | 12.70 | 400 | +0.01(+0.08%) |
May 24, 2013 | 12.66 | 12.84 | 12.66 | 12.69 | 6,457 | +0.02(+0.16%) |
May 23, 2013 | 12.73 | 12.79 | 12.66 | 12.67 | 12,024 | -0.07(-0.55%) |
May 22, 2013 | 12.92 | 12.96 | 12.73 | 12.74 | 27,227 | -0.26(-2.00%) |
May 21, 2013 | 12.94 | 13.00 | 12.89 | 13.00 | 12,366 | +0.15(+1.17%) |
May 17, 2013 | 12.85 | 12.85 | 12.85 | 0 | +0.03(+0.23%) | |
May 16, 2013 | 12.69 | 13.00 | 12.65 | 12.82 | 28,830 | +0.12(+0.94%) |
May 15, 2013 | 12.72 | 12.75 | 12.55 | 12.70 | 8,524 | -0.08(-0.63%) |
May 13, 2013 | 12.86 | 12.86 | 12.76 | 12.78 | 12,626 | -0.10(-0.78%) |
May 10, 2013 | 12.99 | 13.10 | 12.88 | 12.88 | 15,282 | -0.07(-0.54%) |
May 09, 2013 | 13.00 | 13.00 | 12.95 | 12.95 | 9,650 | -0.03(-0.23%) |
May 08, 2013 | 12.95 | 13.00 | 12.95 | 12.98 | 14,943 | +0.03(+0.23%) |
May 07, 2013 | 12.96 | 12.98 | 12.90 | 12.95 | 7,246 | -0.01(-0.08%) |
May 06, 2013 | 12.95 | 13.00 | 12.95 | 12.96 | 4,085 | -0.04(-0.31%) |
May 03, 2013 | 12.99 | 13.00 | 12.94 | 13.00 | 4,795 | +0.11(+0.85%) |
May 02, 2013 | 12.95 | 12.95 | 12.89 | 12.89 | 4,764 | -0.06(-0.46%) |
May 01, 2013 | 12.97 | 13.00 | 12.95 | 12.95 | 13,127 | -0.05(-0.38%) |
Apr 30, 2013 | 13.00 | 13.00 | 12.94 | 13.00 | 32,336 | +0.02(+0.12%) |
Apr 29, 2013 | 13.00 | 13.02 | 12.93 | 12.98 | 12,170 | -0.02(-0.12%) |
Apr 26, 2013 | 12.96 | 13.00 | 12.93 | 13.00 | 4,750 | +0.03(+0.23%) |
Apr 25, 2013 | 12.96 | 13.00 | 12.95 | 12.97 | 10,797 | +0.02(+0.15%) |
Apr 24, 2013 | 12.99 | 13.00 | 12.92 | 12.95 | 4,175 | -0.04(-0.31%) |
Apr 23, 2013 | 13.00 | 13.00 | 12.99 | 12.99 | 7,925 | +0.09(+0.70%) |
Apr 22, 2013 | 13.00 | 13.00 | 12.89 | 12.90 | 10,504 | -0.10(-0.77%) |
Apr 19, 2013 | 13.00 | 13.00 | 12.95 | 13.00 | 2,055 | +0.03(+0.23%) |
Apr 18, 2013 | 13.00 | 13.00 | 12.96 | 12.97 | 7,900 | +0.04(+0.31%) |
Apr 17, 2013 | 13.00 | 13.00 | 12.93 | 12.93 | 5,017 | -0.07(-0.54%) |
Apr 16, 2013 | 12.94 | 13.00 | 12.94 | 13.00 | 6,965 | +0.00(+0.00%) |
Apr 15, 2013 | 12.95 | 13.00 | 12.93 | 13.00 | 2,325 | +0.00(+0.00%) |
Apr 12, 2013 | 12.95 | 13.00 | 12.95 | 13.00 | 2,315 | +0.05(+0.39%) |
Apr 11, 2013 | 12.95 | 13.00 | 12.95 | 12.95 | 4,580 | +0.01(+0.08%) |
Apr 10, 2013 | 12.91 | 12.94 | 12.91 | 12.94 | 3,725 | +0.04(+0.31%) |
Apr 09, 2013 | 12.79 | 12.95 | 12.79 | 12.90 | 19,993 | +0.03(+0.23%) |
Apr 08, 2013 | 12.80 | 12.90 | 12.80 | 12.87 | 14,308 | +0.07(+0.55%) |
Apr 05, 2013 | 12.85 | 12.85 | 12.75 | 12.80 | 9,756 | -0.06(-0.47%) |
Apr 04, 2013 | 13.00 | 13.00 | 12.76 | 12.86 | 5,658 | -0.12(-0.92%) |
Apr 03, 2013 | 12.95 | 12.99 | 12.95 | 12.98 | 9,550 | +0.08(+0.62%) |
Apr 02, 2013 | 12.98 | 12.99 | 12.85 | 12.90 | 5,488 | -0.10(-0.77%) |
Apr 01, 2013 | 12.82 | 13.00 | 12.81 | 13.00 | 11,877 | +0.17(+1.33%) |
Mar 28, 2013 | 12.83 | 12.83 | 12.83 | 0 | +0.03(+0.23%) | |
Mar 27, 2013 | 12.82 | 12.82 | 12.80 | 12.80 | 4,865 | -0.16(-1.23%) |
Mar 26, 2013 | 12.85 | 12.96 | 12.85 | 12.96 | 6,260 | +0.07(+0.54%) |
Mar 25, 2013 | 12.98 | 12.98 | 12.89 | 12.89 | 7,448 | -0.01(-0.08%) |
Mar 22, 2013 | 13.00 | 13.00 | 12.85 | 12.90 | 4,865 | -0.10(-0.77%) |
Mar 21, 2013 | 12.98 | 13.00 | 12.98 | 13.00 | 6,652 | +0.08(+0.62%) |
Mar 20, 2013 | 12.91 | 12.92 | 12.91 | 12.92 | 625 | -0.08(-0.62%) |
Mar 19, 2013 | 12.86 | 13.00 | 12.80 | 13.00 | 15,117 | +0.14(+1.09%) |
Mar 18, 2013 | 12.92 | 13.00 | 12.86 | 12.86 | 16,310 | -0.14(-1.08%) |
Mar 15, 2013 | 12.92 | 13.00 | 12.92 | 13.00 | 14,973 | +0.00(+0.00%) |
Mar 14, 2013 | 13.00 | 13.00 | 12.93 | 13.00 | 15,795 | +0.00(+0.00%) |
Mar 13, 2013 | 13.00 | 13.00 | 12.95 | 13.00 | 5,975 | +0.07(+0.54%) |
Mar 12, 2013 | 12.97 | 13.00 | 12.92 | 12.93 | 10,207 | -0.07(-0.54%) |
Mar 11, 2013 | 12.97 | 13.00 | 12.91 | 13.00 | 20,651 | +0.05(+0.39%) |
Mar 08, 2013 | 12.88 | 12.98 | 12.88 | 12.95 | 11,790 | -0.05(-0.38%) |
Mar 07, 2013 | 12.96 | 13.04 | 12.96 | 13.00 | 1,658 | +0.03(+0.23%) |
Mar 06, 2013 | 12.86 | 13.00 | 12.85 | 12.97 | 10,477 | +0.17(+1.33%) |
Mar 05, 2013 | 12.98 | 12.99 | 12.75 | 12.80 | 13,050 | -0.06(-0.47%) |
Mar 04, 2013 | 13.02 | 13.02 | 12.86 | 12.86 | 10,972 | -0.14(-1.08%) |