Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.54 | 12.85 | 12.54 | 12.61 | 77,884 | -0.07(-0.58%) |
May 30, 2013 | 12.64 | 12.72 | 12.44 | 12.68 | 57,115 | +0.13(+1.02%) |
May 29, 2013 | 12.68 | 12.75 | 12.40 | 12.55 | 260,322 | -0.22(-1.71%) |
May 28, 2013 | 12.64 | 13.05 | 12.64 | 12.77 | 232,636 | +0.38(+3.09%) |
May 24, 2013 | 12.34 | 12.45 | 12.25 | 12.39 | 67,239 | -0.01(-0.07%) |
May 23, 2013 | 12.13 | 12.52 | 12.13 | 12.40 | 159,637 | +0.10(+0.82%) |
May 22, 2013 | 12.37 | 12.66 | 12.20 | 12.30 | 119,054 | -0.08(-0.66%) |
May 21, 2013 | 12.34 | 12.54 | 12.23 | 12.38 | 112,872 | +0.06(+0.52%) |
May 20, 2013 | 12.30 | 12.35 | 12.20 | 12.32 | 87,704 | -0.01(-0.07%) |
May 17, 2013 | 12.27 | 12.36 | 12.14 | 12.33 | 138,098 | +0.17(+1.43%) |
May 16, 2013 | 12.20 | 12.34 | 12.10 | 12.15 | 42,515 | -0.12(-0.97%) |
May 15, 2013 | 12.23 | 12.31 | 12.12 | 12.27 | 76,418 | +0.12(+0.98%) |
May 13, 2013 | 12.19 | 12.30 | 12.05 | 12.15 | 43,423 | -0.03(-0.22%) |
May 10, 2013 | 12.01 | 12.22 | 11.94 | 12.18 | 67,907 | +0.24(+1.99%) |
May 09, 2013 | 12.28 | 12.32 | 11.93 | 11.94 | 143,109 | -0.33(-2.68%) |
May 08, 2013 | 12.25 | 12.33 | 12.10 | 12.27 | 154,457 | +0.01(+0.07%) |
May 07, 2013 | 12.32 | 12.53 | 12.22 | 12.26 | 73,395 | +0.01(+0.07%) |
May 06, 2013 | 12.23 | 12.31 | 12.10 | 12.25 | 58,184 | +0.06(+0.52%) |
May 03, 2013 | 11.94 | 12.45 | 11.70 | 12.19 | 231,564 | +0.49(+4.20%) |
May 02, 2013 | 11.18 | 12.04 | 11.18 | 11.70 | 424,993 | +1.06(+10.00%) |
May 01, 2013 | 11.56 | 11.58 | 10.60 | 10.63 | 172,639 | -1.03(-8.81%) |
Apr 30, 2013 | 11.52 | 11.73 | 11.33 | 11.66 | 160,644 | +0.17(+1.50%) |
Apr 29, 2013 | 11.56 | 11.62 | 11.43 | 11.49 | 58,938 | +0.04(+0.32%) |
Apr 26, 2013 | 11.55 | 11.55 | 11.34 | 11.45 | 102,905 | -0.12(-1.02%) |
Apr 25, 2013 | 11.53 | 11.88 | 11.53 | 11.57 | 57,618 | +0.05(+0.47%) |
Apr 24, 2013 | 11.63 | 11.73 | 11.46 | 11.52 | 51,699 | -0.08(-0.71%) |
Apr 23, 2013 | 11.49 | 11.63 | 11.33 | 11.60 | 56,884 | +0.25(+2.16%) |
Apr 22, 2013 | 11.19 | 11.48 | 10.79 | 11.35 | 115,269 | +0.24(+2.13%) |
Apr 19, 2013 | 10.97 | 11.14 | 10.84 | 11.12 | 77,523 | +0.16(+1.49%) |
Apr 18, 2013 | 11.14 | 11.21 | 10.89 | 10.95 | 89,347 | -0.14(-1.23%) |
Apr 17, 2013 | 11.31 | 11.41 | 10.86 | 11.09 | 156,326 | -0.32(-2.79%) |
Apr 16, 2013 | 11.43 | 11.52 | 11.27 | 11.41 | 91,433 | +0.14(+1.21%) |
Apr 15, 2013 | 12.10 | 12.15 | 11.16 | 11.27 | 120,336 | -0.98(-8.01%) |
Apr 12, 2013 | 12.20 | 12.30 | 12.10 | 12.25 | 46,312 | -0.04(-0.30%) |
Apr 11, 2013 | 12.25 | 12.45 | 12.19 | 12.29 | 43,387 | +0.00(+0.00%) |
Apr 10, 2013 | 11.88 | 12.43 | 11.88 | 12.29 | 98,518 | +0.41(+3.44%) |
Apr 09, 2013 | 12.10 | 12.16 | 11.86 | 11.88 | 63,270 | -0.20(-1.66%) |
Apr 08, 2013 | 11.95 | 12.12 | 11.88 | 12.08 | 55,379 | +0.20(+1.68%) |
Apr 05, 2013 | 11.93 | 12.07 | 11.73 | 11.88 | 117,516 | -0.28(-2.32%) |
Apr 04, 2013 | 12.05 | 12.20 | 12.05 | 12.16 | 40,986 | +0.13(+1.06%) |
Apr 03, 2013 | 12.12 | 12.23 | 11.92 | 12.03 | 99,818 | -0.07(-0.60%) |
Apr 02, 2013 | 12.56 | 12.61 | 12.05 | 12.11 | 55,957 | -0.30(-2.42%) |
Apr 01, 2013 | 12.79 | 12.87 | 12.29 | 12.41 | 134,850 | -0.40(-3.12%) |
Mar 28, 2013 | 12.90 | 12.91 | 12.74 | 12.81 | 93,045 | -0.02(-0.14%) |
Mar 27, 2013 | 12.81 | 12.89 | 12.74 | 12.83 | 60,153 | -0.07(-0.56%) |
Mar 26, 2013 | 12.94 | 12.97 | 12.70 | 12.90 | 65,783 | +0.08(+0.64%) |
Mar 25, 2013 | 12.73 | 12.89 | 12.57 | 12.82 | 111,595 | +0.12(+0.93%) |
Mar 22, 2013 | 12.63 | 12.73 | 12.54 | 12.70 | 100,128 | +0.17(+1.38%) |
Mar 21, 2013 | 12.59 | 12.59 | 12.23 | 12.53 | 167,372 | -0.07(-0.58%) |
Mar 20, 2013 | 12.63 | 12.69 | 12.43 | 12.60 | 100,148 | +0.18(+1.46%) |
Mar 19, 2013 | 12.43 | 12.49 | 12.23 | 12.42 | 119,183 | +0.05(+0.37%) |
Mar 18, 2013 | 12.18 | 12.44 | 12.18 | 12.37 | 66,332 | +0.00(+0.00%) |
Mar 15, 2013 | 12.03 | 12.42 | 12.03 | 12.37 | 158,097 | +0.28(+2.33%) |
Mar 14, 2013 | 11.75 | 12.17 | 11.69 | 12.09 | 78,025 | +0.39(+3.34%) |
Mar 13, 2013 | 11.63 | 11.81 | 11.53 | 11.70 | 53,405 | +0.07(+0.63%) |
Mar 12, 2013 | 11.60 | 11.66 | 11.42 | 11.63 | 68,094 | +0.05(+0.47%) |
Mar 11, 2013 | 11.64 | 11.77 | 11.51 | 11.57 | 63,578 | -0.14(-1.16%) |
Mar 08, 2013 | 11.47 | 11.73 | 11.31 | 11.71 | 141,406 | +0.39(+3.45%) |
Mar 07, 2013 | 11.58 | 11.59 | 11.30 | 11.32 | 71,858 | -0.29(-2.51%) |
Mar 06, 2013 | 11.13 | 11.62 | 11.13 | 11.61 | 73,620 | +0.53(+4.74%) |
Mar 05, 2013 | 11.13 | 11.21 | 11.01 | 11.08 | 168,347 | +0.08(+0.74%) |
Mar 04, 2013 | 11.49 | 11.53 | 10.88 | 11.00 | 189,063 | -0.57(-4.93%) |