Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.24 | 13.40 | 13.14 | 13.18 | 322,169 | -0.16(-1.21%) |
May 30, 2013 | 13.19 | 13.35 | 13.14 | 13.34 | 198,513 | +0.17(+1.29%) |
May 29, 2013 | 13.13 | 13.31 | 13.09 | 13.17 | 223,480 | -0.08(-0.61%) |
May 28, 2013 | 12.97 | 13.36 | 12.94 | 13.25 | 286,434 | +0.42(+3.28%) |
May 24, 2013 | 12.75 | 12.86 | 12.67 | 12.83 | 207,858 | -0.03(-0.21%) |
May 23, 2013 | 12.86 | 12.99 | 12.76 | 12.86 | 315,672 | -0.18(-1.38%) |
May 22, 2013 | 13.38 | 13.53 | 12.96 | 13.03 | 370,227 | -0.38(-2.81%) |
May 21, 2013 | 13.32 | 13.44 | 13.29 | 13.41 | 250,155 | +0.08(+0.61%) |
May 20, 2013 | 13.31 | 13.41 | 13.30 | 13.33 | 322,759 | -0.03(-0.20%) |
May 17, 2013 | 13.20 | 13.43 | 13.20 | 13.36 | 446,445 | +0.24(+1.85%) |
May 16, 2013 | 13.35 | 13.41 | 13.05 | 13.12 | 496,714 | -0.23(-1.75%) |
May 15, 2013 | 13.38 | 13.53 | 13.29 | 13.35 | 430,601 | +0.07(+0.54%) |
May 13, 2013 | 13.28 | 13.38 | 13.19 | 13.28 | 315,876 | +0.00(+0.00%) |
May 10, 2013 | 13.20 | 13.36 | 13.12 | 13.28 | 347,832 | +0.09(+0.68%) |
May 09, 2013 | 13.29 | 13.34 | 13.18 | 13.19 | 112,693 | -0.14(-1.08%) |
May 08, 2013 | 13.33 | 13.43 | 13.24 | 13.33 | 207,172 | -0.03(-0.20%) |
May 07, 2013 | 13.23 | 13.36 | 13.22 | 13.36 | 419,830 | +0.11(+0.81%) |
May 06, 2013 | 12.87 | 13.27 | 12.85 | 13.25 | 431,136 | +0.38(+2.92%) |
May 03, 2013 | 13.10 | 13.04 | 12.77 | 12.87 | 880,119 | -0.05(-0.42%) |
May 02, 2013 | 12.73 | 12.99 | 12.62 | 12.93 | 378,756 | +0.27(+2.12%) |
May 01, 2013 | 13.12 | 13.15 | 12.59 | 12.66 | 770,042 | -0.53(-4.01%) |
Apr 30, 2013 | 13.10 | 13.34 | 13.05 | 13.19 | 409,604 | +0.03(+0.20%) |
Apr 29, 2013 | 13.21 | 13.32 | 13.09 | 13.16 | 388,138 | +0.11(+0.82%) |
Apr 26, 2013 | 13.13 | 13.17 | 12.95 | 13.05 | 235,031 | -0.12(-0.88%) |
Apr 25, 2013 | 13.13 | 13.37 | 13.05 | 13.17 | 369,135 | +0.09(+0.69%) |
Apr 24, 2013 | 13.17 | 13.17 | 12.95 | 13.08 | 212,562 | -0.07(-0.55%) |
Apr 23, 2013 | 12.83 | 13.15 | 12.73 | 13.15 | 528,260 | +0.48(+3.75%) |
Apr 22, 2013 | 12.89 | 12.90 | 12.58 | 12.68 | 522,139 | -0.13(-0.98%) |
Apr 19, 2013 | 12.24 | 12.82 | 12.11 | 12.80 | 956,726 | +0.63(+5.15%) |
Apr 18, 2013 | 12.13 | 12.26 | 12.00 | 12.17 | 653,434 | +0.04(+0.30%) |
Apr 17, 2013 | 12.41 | 12.43 | 11.94 | 12.14 | 658,699 | -0.42(-3.36%) |
Apr 16, 2013 | 12.33 | 12.58 | 12.20 | 12.56 | 396,094 | +0.29(+2.34%) |
Apr 15, 2013 | 12.64 | 12.67 | 12.16 | 12.27 | 605,773 | -0.41(-3.25%) |
Apr 12, 2013 | 12.71 | 12.82 | 12.59 | 12.68 | 358,905 | -0.04(-0.28%) |
Apr 11, 2013 | 12.61 | 12.76 | 12.55 | 12.72 | 398,930 | +0.09(+0.71%) |
Apr 10, 2013 | 12.44 | 12.69 | 12.39 | 12.63 | 497,967 | +0.20(+1.59%) |
Apr 09, 2013 | 12.60 | 12.60 | 12.36 | 12.43 | 319,235 | -0.17(-1.35%) |
Apr 08, 2013 | 12.41 | 12.62 | 12.30 | 12.60 | 405,608 | +0.23(+1.88%) |
Apr 05, 2013 | 12.10 | 12.39 | 12.02 | 12.37 | 331,647 | +0.11(+0.88%) |
Apr 04, 2013 | 12.09 | 12.29 | 12.04 | 12.26 | 269,455 | +0.20(+1.63%) |
Apr 03, 2013 | 12.28 | 12.37 | 11.99 | 12.07 | 905,594 | -0.21(-1.68%) |
Apr 02, 2013 | 12.32 | 12.39 | 12.21 | 12.27 | 490,346 | +0.04(+0.29%) |
Apr 01, 2013 | 12.46 | 12.54 | 12.08 | 12.24 | 578,879 | -0.17(-1.37%) |
Mar 28, 2013 | 12.30 | 12.47 | 12.27 | 12.41 | 473,622 | +0.13(+1.10%) |
Mar 27, 2013 | 12.35 | 12.35 | 12.02 | 12.27 | 971,793 | -0.26(-2.07%) |
Mar 26, 2013 | 12.65 | 12.74 | 12.53 | 12.53 | 636,126 | -0.02(-0.14%) |
Mar 25, 2013 | 12.67 | 12.81 | 12.45 | 12.55 | 704,387 | -0.03(-0.21%) |
Mar 22, 2013 | 13.00 | 13.01 | 12.54 | 12.58 | 776,307 | -0.40(-3.11%) |
Mar 21, 2013 | 12.86 | 13.01 | 12.84 | 12.98 | 461,874 | +0.04(+0.28%) |
Mar 20, 2013 | 12.85 | 13.00 | 12.81 | 12.94 | 291,134 | +0.16(+1.26%) |
Mar 19, 2013 | 12.80 | 12.94 | 12.61 | 12.78 | 363,277 | +0.01(+0.07%) |
Mar 18, 2013 | 12.85 | 12.95 | 12.71 | 12.77 | 464,730 | -0.05(-0.42%) |
Mar 15, 2013 | 12.68 | 12.95 | 12.68 | 12.83 | 852,356 | +0.16(+1.27%) |
Mar 14, 2013 | 12.51 | 12.67 | 12.45 | 12.67 | 349,720 | +0.20(+1.58%) |
Mar 13, 2013 | 12.43 | 12.51 | 12.33 | 12.47 | 317,091 | +0.02(+0.14%) |
Mar 12, 2013 | 12.42 | 12.50 | 12.33 | 12.45 | 334,835 | +0.04(+0.29%) |
Mar 11, 2013 | 12.42 | 12.54 | 12.40 | 12.42 | 457,827 | -0.04(-0.36%) |
Mar 08, 2013 | 12.60 | 12.73 | 12.39 | 12.46 | 413,568 | -0.01(-0.07%) |
Mar 07, 2013 | 12.35 | 12.55 | 12.31 | 12.47 | 352,796 | +0.10(+0.80%) |
Mar 06, 2013 | 12.42 | 12.51 | 12.29 | 12.37 | 310,395 | -0.01(-0.07%) |
Mar 05, 2013 | 12.34 | 12.51 | 12.32 | 12.38 | 380,112 | +0.12(+0.95%) |
Mar 04, 2013 | 12.04 | 12.26 | 12.04 | 12.26 | 446,498 | +0.20(+1.63%) |