Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.66 | 13.78 | 13.42 | 13.59 | 70,128 | -0.18(-1.33%) |
May 30, 2013 | 13.78 | 13.79 | 13.68 | 13.78 | 34,478 | +0.08(+0.56%) |
May 29, 2013 | 13.59 | 13.83 | 13.42 | 13.70 | 47,550 | +0.00(+0.00%) |
May 28, 2013 | 13.70 | 13.72 | 13.59 | 13.70 | 108,549 | +0.08(+0.62%) |
May 24, 2013 | 13.31 | 13.67 | 13.22 | 13.61 | 0 | +0.28(+2.11%) |
May 23, 2013 | 13.26 | 13.59 | 13.25 | 13.33 | 0 | -0.01(-0.11%) |
May 22, 2013 | 13.56 | 13.69 | 13.20 | 13.35 | 0 | -0.23(-1.71%) |
May 21, 2013 | 13.55 | 13.61 | 13.44 | 13.58 | 0 | +0.02(+0.16%) |
May 20, 2013 | 13.45 | 13.57 | 13.43 | 13.56 | 0 | +0.03(+0.21%) |
May 17, 2013 | 13.45 | 13.54 | 13.39 | 13.53 | 0 | +0.08(+0.63%) |
May 16, 2013 | 13.50 | 13.54 | 13.21 | 13.45 | 47,542 | -0.06(-0.47%) |
May 15, 2013 | 13.41 | 13.52 | 13.34 | 13.51 | 0 | +0.36(+2.73%) |
May 13, 2013 | 13.09 | 13.23 | 13.07 | 13.15 | 0 | +0.01(+0.11%) |
May 10, 2013 | 13.39 | 13.39 | 13.11 | 13.14 | 0 | -0.18(-1.37%) |
May 09, 2013 | 13.27 | 13.45 | 13.25 | 13.32 | 0 | +0.07(+0.53%) |
May 08, 2013 | 13.42 | 13.42 | 13.19 | 13.25 | 0 | -0.20(-1.46%) |
May 07, 2013 | 13.40 | 13.52 | 13.31 | 13.45 | 0 | +0.20(+1.49%) |
May 06, 2013 | 13.13 | 13.28 | 12.98 | 13.25 | 0 | +0.15(+1.17%) |
May 03, 2013 | 13.09 | 13.18 | 12.91 | 13.10 | 0 | +0.18(+1.40%) |
May 02, 2013 | 12.71 | 12.98 | 12.68 | 12.91 | 0 | +0.29(+2.32%) |
May 01, 2013 | 13.16 | 13.16 | 12.59 | 12.62 | 158,994 | -0.54(-4.08%) |
Apr 30, 2013 | 13.01 | 13.21 | 12.94 | 13.16 | 0 | +0.16(+1.23%) |
Apr 29, 2013 | 12.96 | 13.09 | 12.89 | 13.00 | 55,234 | +0.12(+0.92%) |
Apr 26, 2013 | 13.14 | 13.14 | 12.84 | 12.88 | 65,753 | -0.25(-1.91%) |
Apr 25, 2013 | 13.38 | 13.38 | 13.04 | 13.13 | 72,655 | -0.18(-1.36%) |
Apr 24, 2013 | 12.94 | 13.38 | 12.89 | 13.31 | 82,161 | +0.40(+3.08%) |
Apr 23, 2013 | 12.53 | 12.93 | 12.47 | 12.91 | 66,387 | +0.53(+4.28%) |
Apr 22, 2013 | 12.48 | 12.48 | 12.15 | 12.38 | 78,063 | -0.11(-0.89%) |
Apr 19, 2013 | 12.20 | 12.51 | 12.20 | 12.50 | 68,845 | +0.27(+2.23%) |
Apr 18, 2013 | 12.15 | 12.25 | 12.01 | 12.22 | 105,060 | +0.06(+0.46%) |
Apr 17, 2013 | 12.18 | 12.36 | 11.95 | 12.17 | 91,143 | -0.14(-1.13%) |
Apr 16, 2013 | 12.17 | 12.32 | 12.14 | 12.31 | 62,271 | +0.20(+1.67%) |
Apr 15, 2013 | 12.61 | 12.61 | 12.01 | 12.11 | 123,107 | -0.51(-4.04%) |
Apr 12, 2013 | 12.59 | 12.67 | 12.51 | 12.61 | 58,088 | -0.06(-0.44%) |
Apr 11, 2013 | 12.54 | 12.74 | 12.54 | 12.67 | 59,286 | -0.02(-0.16%) |
Apr 10, 2013 | 12.49 | 12.71 | 12.42 | 12.69 | 53,595 | +0.27(+2.19%) |
Apr 09, 2013 | 12.64 | 12.66 | 12.41 | 12.42 | 49,581 | -0.29(-2.30%) |
Apr 08, 2013 | 12.69 | 12.77 | 12.42 | 12.71 | 46,466 | +0.08(+0.61%) |
Apr 05, 2013 | 12.40 | 12.67 | 12.37 | 12.64 | 43,998 | +0.03(+0.22%) |
Apr 04, 2013 | 12.57 | 12.62 | 12.38 | 12.61 | 69,118 | +0.06(+0.44%) |
Apr 03, 2013 | 12.83 | 12.87 | 12.49 | 12.55 | 57,406 | -0.22(-1.75%) |
Apr 02, 2013 | 12.84 | 12.87 | 12.74 | 12.77 | 44,031 | +0.03(+0.22%) |
Apr 01, 2013 | 12.89 | 12.97 | 12.50 | 12.75 | 107,372 | -0.18(-1.40%) |
Mar 28, 2013 | 13.08 | 13.11 | 12.87 | 12.93 | 50,390 | -0.10(-0.75%) |
Mar 27, 2013 | 12.90 | 13.10 | 12.84 | 13.03 | 42,168 | +0.05(+0.38%) |
Mar 26, 2013 | 13.05 | 13.06 | 12.75 | 12.98 | 76,755 | +0.03(+0.22%) |
Mar 25, 2013 | 12.90 | 13.23 | 12.78 | 12.95 | 76,402 | -0.01(-0.11%) |
Mar 22, 2013 | 12.79 | 13.04 | 12.78 | 12.96 | 69,176 | +0.21(+1.64%) |
Mar 21, 2013 | 12.75 | 12.91 | 12.67 | 12.75 | 51,115 | -0.10(-0.81%) |
Mar 20, 2013 | 12.62 | 12.87 | 12.62 | 12.86 | 36,234 | +0.19(+1.49%) |
Mar 19, 2013 | 12.82 | 12.84 | 12.61 | 12.67 | 51,892 | -0.15(-1.20%) |
Mar 18, 2013 | 12.95 | 13.07 | 12.64 | 12.82 | 62,259 | -0.28(-2.13%) |
Mar 15, 2013 | 12.77 | 13.11 | 12.77 | 13.10 | 298,194 | +0.29(+2.23%) |
Mar 14, 2013 | 12.69 | 12.82 | 12.53 | 12.82 | 58,367 | +0.13(+1.04%) |
Mar 13, 2013 | 12.50 | 12.70 | 12.45 | 12.68 | 82,036 | +0.17(+1.39%) |
Mar 12, 2013 | 12.64 | 12.64 | 12.50 | 12.51 | 30,529 | -0.12(-0.94%) |
Mar 11, 2013 | 12.66 | 12.70 | 12.56 | 12.63 | 57,487 | -0.10(-0.77%) |
Mar 08, 2013 | 12.74 | 12.79 | 12.61 | 12.73 | 93,252 | +0.08(+0.66%) |
Mar 07, 2013 | 12.52 | 12.66 | 12.49 | 12.64 | 35,523 | +0.08(+0.67%) |
Mar 06, 2013 | 12.64 | 12.65 | 12.39 | 12.56 | 111,810 | -0.01(-0.11%) |
Mar 05, 2013 | 12.61 | 12.77 | 12.52 | 12.57 | 61,594 | +0.06(+0.45%) |
Mar 04, 2013 | 12.58 | 12.66 | 12.44 | 12.52 | 89,973 | -0.11(-0.88%) |