Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.59 | 12.64 | 12.40 | 12.40 | 387,402 | -0.17(-1.38%) |
May 30, 2013 | 12.50 | 12.62 | 12.47 | 12.57 | 389,278 | +0.09(+0.75%) |
May 29, 2013 | 12.44 | 12.48 | 12.36 | 12.48 | 389,382 | +0.02(+0.16%) |
May 28, 2013 | 12.53 | 12.56 | 12.43 | 12.46 | 202,093 | +0.05(+0.38%) |
May 24, 2013 | 12.31 | 12.42 | 12.28 | 12.41 | 229,872 | +0.07(+0.54%) |
May 23, 2013 | 12.40 | 12.42 | 12.27 | 12.34 | 413,725 | -0.35(-2.73%) |
May 22, 2013 | 12.77 | 12.83 | 12.67 | 12.69 | 467,829 | -0.09(-0.73%) |
May 21, 2013 | 12.65 | 12.80 | 12.58 | 12.78 | 467,750 | +0.34(+2.73%) |
May 20, 2013 | 12.36 | 12.47 | 12.34 | 12.44 | 272,533 | +0.23(+1.91%) |
May 17, 2013 | 12.25 | 12.26 | 12.15 | 12.21 | 698,108 | -0.05(-0.38%) |
May 16, 2013 | 12.26 | 12.36 | 12.24 | 12.26 | 261,643 | -0.02(-0.16%) |
May 15, 2013 | 12.38 | 12.40 | 12.25 | 12.28 | 345,805 | -0.02(-0.16%) |
May 13, 2013 | 12.28 | 12.30 | 12.23 | 12.30 | 205,877 | -0.14(-1.13%) |
May 10, 2013 | 12.41 | 12.44 | 12.32 | 12.44 | 295,339 | +0.15(+1.25%) |
May 09, 2013 | 12.28 | 12.33 | 12.23 | 12.28 | 365,990 | +0.01(+0.05%) |
May 08, 2013 | 12.19 | 12.29 | 12.16 | 12.28 | 270,622 | +0.05(+0.38%) |
May 07, 2013 | 12.22 | 12.26 | 12.18 | 12.23 | 519,033 | +0.04(+0.33%) |
May 06, 2013 | 12.22 | 12.25 | 12.19 | 12.19 | 319,106 | -0.05(-0.38%) |
May 03, 2013 | 12.14 | 12.24 | 12.12 | 12.24 | 189,104 | +0.11(+0.94%) |
May 02, 2013 | 12.12 | 12.17 | 12.08 | 12.12 | 318,992 | -0.17(-1.41%) |
May 01, 2013 | 12.34 | 12.37 | 12.27 | 12.30 | 530,267 | +0.11(+0.88%) |
Apr 30, 2013 | 12.12 | 12.19 | 12.07 | 12.19 | 811,621 | +0.19(+1.56%) |
Apr 29, 2013 | 11.93 | 12.00 | 11.90 | 12.00 | 565,549 | +0.11(+0.95%) |
Apr 26, 2013 | 11.84 | 11.91 | 11.84 | 11.89 | 377,437 | +0.05(+0.39%) |
Apr 25, 2013 | 11.94 | 11.94 | 11.82 | 11.84 | 359,921 | +0.15(+1.31%) |
Apr 24, 2013 | 11.60 | 11.70 | 11.58 | 11.69 | 368,418 | +0.14(+1.21%) |
Apr 23, 2013 | 11.50 | 11.57 | 11.47 | 11.55 | 511,303 | -0.01(-0.12%) |
Apr 22, 2013 | 11.43 | 11.57 | 11.41 | 11.56 | 551,593 | +0.10(+0.87%) |
Apr 19, 2013 | 11.46 | 11.49 | 11.43 | 11.46 | 528,475 | +0.01(+0.12%) |
Apr 18, 2013 | 11.50 | 11.50 | 11.39 | 11.45 | 672,109 | -0.08(-0.69%) |
Apr 17, 2013 | 11.55 | 11.60 | 11.47 | 11.53 | 870,775 | -0.15(-1.31%) |
Apr 16, 2013 | 11.66 | 11.71 | 11.61 | 11.68 | 257,723 | +0.13(+1.16%) |
Apr 15, 2013 | 11.66 | 11.70 | 11.55 | 11.55 | 690,442 | -0.28(-2.37%) |
Apr 12, 2013 | 11.83 | 11.84 | 11.76 | 11.83 | 1,069,003 | -0.11(-0.95%) |
Apr 11, 2013 | 11.84 | 11.94 | 11.82 | 11.94 | 1,006,676 | +0.10(+0.85%) |
Apr 10, 2013 | 11.71 | 11.85 | 11.70 | 11.84 | 367,921 | +0.14(+1.20%) |
Apr 09, 2013 | 11.68 | 11.76 | 11.61 | 11.70 | 267,003 | +0.01(+0.06%) |
Apr 08, 2013 | 11.68 | 11.71 | 11.63 | 11.70 | 1,590,754 | -0.04(-0.34%) |
Apr 05, 2013 | 11.55 | 11.76 | 11.54 | 11.73 | 1,229,873 | +0.07(+0.57%) |
Apr 04, 2013 | 11.53 | 11.71 | 11.51 | 11.67 | 1,491,215 | +0.16(+1.39%) |
Apr 03, 2013 | 11.59 | 11.62 | 11.49 | 11.51 | 521,935 | -0.12(-1.00%) |
Apr 02, 2013 | 11.74 | 11.74 | 11.59 | 11.62 | 551,330 | -0.08(-0.72%) |
Apr 01, 2013 | 11.66 | 11.74 | 11.66 | 11.71 | 323,257 | +0.01(+0.11%) |
Mar 28, 2013 | 11.78 | 11.79 | 11.65 | 11.70 | 289,724 | +0.14(+1.18%) |
Mar 27, 2013 | 11.45 | 11.60 | 11.42 | 11.56 | 402,638 | -0.05(-0.39%) |
Mar 26, 2013 | 11.62 | 11.63 | 11.53 | 11.61 | 381,413 | -0.09(-0.78%) |
Mar 25, 2013 | 11.68 | 11.75 | 11.64 | 11.70 | 363,510 | +0.01(+0.06%) |
Mar 22, 2013 | 11.62 | 11.72 | 11.61 | 11.69 | 422,636 | +0.14(+1.24%) |
Mar 21, 2013 | 11.49 | 11.61 | 11.49 | 11.55 | 687,773 | +0.05(+0.40%) |
Mar 20, 2013 | 11.61 | 11.62 | 11.46 | 11.50 | 1,295,945 | -0.20(-1.67%) |
Mar 19, 2013 | 11.88 | 11.94 | 11.68 | 11.70 | 870,441 | -0.18(-1.53%) |
Mar 18, 2013 | 11.81 | 11.92 | 11.81 | 11.88 | 769,912 | +0.06(+0.49%) |
Mar 15, 2013 | 11.86 | 11.92 | 11.81 | 11.82 | 383,715 | +0.03(+0.22%) |
Mar 14, 2013 | 11.70 | 11.84 | 11.70 | 11.79 | 1,074,078 | +0.11(+0.95%) |
Mar 13, 2013 | 11.62 | 11.70 | 11.55 | 11.68 | 696,868 | +0.16(+1.35%) |
Mar 12, 2013 | 11.51 | 11.54 | 11.49 | 11.53 | 485,258 | -0.06(-0.50%) |
Mar 11, 2013 | 11.46 | 11.60 | 11.44 | 11.59 | 668,193 | +0.20(+1.71%) |
Mar 08, 2013 | 11.39 | 11.42 | 11.33 | 11.39 | 1,322,860 | -0.09(-0.79%) |
Mar 07, 2013 | 11.53 | 11.53 | 11.41 | 11.48 | 1,143,926 | -0.08(-0.73%) |
Mar 06, 2013 | 11.60 | 11.64 | 11.52 | 11.57 | 1,549,489 | -0.09(-0.78%) |
Mar 05, 2013 | 11.60 | 11.66 | 11.56 | 11.66 | 629,778 | +0.13(+1.13%) |
Mar 04, 2013 | 11.51 | 11.54 | 11.43 | 11.53 | 1,101,683 | +0.08(+0.68%) |