Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.70 | 12.75 | 12.51 | 12.51 | 383,890 | -0.17(-1.38%) |
May 30, 2013 | 12.61 | 12.74 | 12.58 | 12.68 | 385,749 | +0.09(+0.75%) |
May 29, 2013 | 12.55 | 12.59 | 12.48 | 12.59 | 385,853 | +0.02(+0.16%) |
May 28, 2013 | 12.64 | 12.68 | 12.54 | 12.57 | 200,261 | +0.05(+0.38%) |
May 24, 2013 | 12.42 | 12.53 | 12.39 | 12.52 | 227,788 | +0.07(+0.54%) |
May 23, 2013 | 12.52 | 12.54 | 12.38 | 12.46 | 409,975 | -0.35(-2.73%) |
May 22, 2013 | 12.89 | 12.95 | 12.78 | 12.81 | 463,588 | -0.09(-0.73%) |
May 21, 2013 | 12.76 | 12.92 | 12.69 | 12.90 | 463,510 | +0.34(+2.73%) |
May 20, 2013 | 12.47 | 12.58 | 12.46 | 12.56 | 270,062 | +0.24(+1.91%) |
May 17, 2013 | 12.36 | 12.37 | 12.26 | 12.32 | 691,779 | -0.05(-0.38%) |
May 16, 2013 | 12.37 | 12.47 | 12.35 | 12.37 | 259,271 | -0.02(-0.16%) |
May 15, 2013 | 12.49 | 12.52 | 12.36 | 12.39 | 342,671 | -0.02(-0.16%) |
May 13, 2013 | 12.39 | 12.41 | 12.34 | 12.41 | 204,010 | -0.14(-1.13%) |
May 10, 2013 | 12.52 | 12.55 | 12.43 | 12.55 | 292,662 | +0.15(+1.25%) |
May 09, 2013 | 12.39 | 12.44 | 12.34 | 12.39 | 362,672 | +0.01(+0.05%) |
May 08, 2013 | 12.30 | 12.40 | 12.27 | 12.39 | 268,169 | +0.05(+0.38%) |
May 07, 2013 | 12.33 | 12.37 | 12.29 | 12.34 | 514,328 | +0.04(+0.33%) |
May 06, 2013 | 12.33 | 12.36 | 12.30 | 12.30 | 316,214 | -0.05(-0.38%) |
May 03, 2013 | 12.25 | 12.35 | 12.23 | 12.35 | 187,389 | +0.11(+0.94%) |
May 02, 2013 | 12.23 | 12.28 | 12.19 | 12.23 | 316,101 | -0.18(-1.41%) |
May 01, 2013 | 12.46 | 12.48 | 12.38 | 12.41 | 525,460 | +0.11(+0.88%) |
Apr 30, 2013 | 12.23 | 12.30 | 12.18 | 12.30 | 804,263 | +0.19(+1.56%) |
Apr 29, 2013 | 12.04 | 12.11 | 12.00 | 12.11 | 560,422 | +0.11(+0.95%) |
Apr 26, 2013 | 11.95 | 12.02 | 11.95 | 12.00 | 374,016 | +0.05(+0.39%) |
Apr 25, 2013 | 12.04 | 12.05 | 11.92 | 11.95 | 356,658 | +0.15(+1.31%) |
Apr 24, 2013 | 11.71 | 11.81 | 11.68 | 11.80 | 365,079 | +0.14(+1.21%) |
Apr 23, 2013 | 11.61 | 11.68 | 11.58 | 11.65 | 506,668 | -0.01(-0.12%) |
Apr 22, 2013 | 11.53 | 11.68 | 11.51 | 11.67 | 546,592 | +0.10(+0.87%) |
Apr 19, 2013 | 11.57 | 11.59 | 11.53 | 11.57 | 523,684 | +0.01(+0.12%) |
Apr 18, 2013 | 11.61 | 11.61 | 11.50 | 11.55 | 666,016 | -0.08(-0.69%) |
Apr 17, 2013 | 11.65 | 11.70 | 11.57 | 11.63 | 862,881 | -0.15(-1.31%) |
Apr 16, 2013 | 11.77 | 11.82 | 11.72 | 11.79 | 255,387 | +0.13(+1.16%) |
Apr 15, 2013 | 11.77 | 11.81 | 11.65 | 11.65 | 684,183 | -0.28(-2.37%) |
Apr 12, 2013 | 11.94 | 11.95 | 11.86 | 11.94 | 1,059,312 | -0.11(-0.95%) |
Apr 11, 2013 | 11.94 | 12.05 | 11.92 | 12.05 | 997,550 | +0.10(+0.85%) |
Apr 10, 2013 | 11.82 | 11.96 | 11.80 | 11.95 | 364,585 | +0.14(+1.20%) |
Apr 09, 2013 | 11.79 | 11.86 | 11.72 | 11.81 | 264,583 | +0.01(+0.06%) |
Apr 08, 2013 | 11.79 | 11.82 | 11.74 | 11.80 | 1,576,333 | -0.04(-0.34%) |
Apr 05, 2013 | 11.66 | 11.86 | 11.65 | 11.84 | 1,218,724 | +0.07(+0.57%) |
Apr 04, 2013 | 11.64 | 11.82 | 11.62 | 11.78 | 1,477,697 | +0.16(+1.39%) |
Apr 03, 2013 | 11.70 | 11.73 | 11.60 | 11.61 | 517,203 | -0.11(-0.95%) |
Apr 02, 2013 | 11.84 | 11.84 | 11.69 | 11.72 | 546,646 | -0.09(-0.72%) |
Apr 01, 2013 | 11.76 | 11.84 | 11.76 | 11.81 | 320,510 | +0.01(+0.11%) |
Mar 28, 2013 | 11.88 | 11.89 | 11.75 | 11.80 | 287,262 | +0.14(+1.18%) |
Mar 27, 2013 | 11.55 | 11.70 | 11.52 | 11.66 | 399,218 | -0.05(-0.39%) |
Mar 26, 2013 | 11.72 | 11.73 | 11.63 | 11.70 | 378,172 | -0.09(-0.78%) |
Mar 25, 2013 | 11.78 | 11.85 | 11.74 | 11.80 | 360,421 | +0.01(+0.06%) |
Mar 22, 2013 | 11.72 | 11.82 | 11.71 | 11.79 | 419,046 | +0.14(+1.24%) |
Mar 21, 2013 | 11.59 | 11.70 | 11.59 | 11.65 | 681,930 | +0.05(+0.40%) |
Mar 20, 2013 | 11.70 | 11.72 | 11.55 | 11.60 | 1,284,934 | -0.20(-1.67%) |
Mar 19, 2013 | 11.99 | 12.05 | 11.78 | 11.80 | 863,046 | -0.18(-1.53%) |
Mar 18, 2013 | 11.91 | 12.03 | 11.91 | 11.98 | 763,371 | +0.06(+0.49%) |
Mar 15, 2013 | 11.96 | 12.02 | 11.91 | 11.92 | 380,455 | +0.03(+0.22%) |
Mar 14, 2013 | 11.80 | 11.94 | 11.80 | 11.89 | 1,064,952 | +0.11(+0.95%) |
Mar 13, 2013 | 11.72 | 11.80 | 11.65 | 11.78 | 690,947 | +0.16(+1.35%) |
Mar 12, 2013 | 11.61 | 11.64 | 11.59 | 11.63 | 481,135 | -0.06(-0.50%) |
Mar 11, 2013 | 11.55 | 11.70 | 11.54 | 11.69 | 662,516 | +0.20(+1.71%) |
Mar 08, 2013 | 11.49 | 11.52 | 11.42 | 11.49 | 1,311,620 | -0.09(-0.79%) |
Mar 07, 2013 | 11.63 | 11.63 | 11.51 | 11.58 | 1,134,207 | -0.09(-0.73%) |
Mar 06, 2013 | 11.70 | 11.74 | 11.62 | 11.67 | 1,536,324 | -0.09(-0.78%) |
Mar 05, 2013 | 11.70 | 11.76 | 11.66 | 11.76 | 624,428 | +0.13(+1.13%) |
Mar 04, 2013 | 11.61 | 11.64 | 11.53 | 11.63 | 1,092,323 | +0.08(+0.68%) |