Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.25 | 12.48 | 12.09 | 12.36 | 556,116 | +0.08(+0.65%) |
May 30, 2013 | 11.96 | 12.30 | 11.86 | 12.28 | 0 | +0.38(+3.19%) |
May 29, 2013 | 12.15 | 12.15 | 11.70 | 11.90 | 546,917 | -0.25(-2.06%) |
May 28, 2013 | 12.41 | 12.45 | 12.03 | 12.15 | 449,748 | +0.00(+0.00%) |
May 24, 2013 | 12.10 | 12.35 | 11.91 | 12.15 | 0 | -0.07(-0.57%) |
May 23, 2013 | 12.79 | 12.79 | 12.21 | 12.22 | 0 | -0.72(-5.56%) |
May 22, 2013 | 13.11 | 13.34 | 12.90 | 12.94 | 0 | -0.18(-1.37%) |
May 21, 2013 | 13.54 | 13.54 | 13.00 | 13.12 | 0 | -0.39(-2.89%) |
May 20, 2013 | 13.22 | 13.61 | 13.19 | 13.51 | 0 | +0.22(+1.66%) |
May 17, 2013 | 13.44 | 13.60 | 13.05 | 13.29 | 0 | -0.01(-0.08%) |
May 16, 2013 | 12.67 | 13.33 | 12.67 | 13.30 | 518,463 | +0.58(+4.56%) |
May 15, 2013 | 12.56 | 12.95 | 12.50 | 12.72 | 0 | +0.35(+2.83%) |
May 13, 2013 | 11.77 | 12.48 | 11.75 | 12.37 | 0 | +0.03(+0.24%) |
May 10, 2013 | 12.26 | 12.51 | 12.12 | 12.34 | 0 | +0.13(+1.06%) |
May 09, 2013 | 12.64 | 12.64 | 11.85 | 12.21 | 0 | -0.50(-3.93%) |
May 08, 2013 | 12.16 | 12.90 | 12.16 | 12.71 | 0 | +0.38(+3.08%) |
May 07, 2013 | 11.47 | 12.36 | 11.47 | 12.33 | 3,012,620 | +0.10(+0.82%) |
May 06, 2013 | 11.76 | 12.31 | 11.76 | 12.23 | 954,205 | +0.55(+4.71%) |
May 03, 2013 | 11.93 | 11.76 | 11.09 | 11.68 | 0 | +0.59(+5.32%) |
May 02, 2013 | 11.17 | 11.25 | 11.01 | 11.09 | 0 | -0.02(-0.18%) |
May 01, 2013 | 11.34 | 11.51 | 11.01 | 11.11 | 0 | -0.21(-1.86%) |
Apr 30, 2013 | 11.30 | 11.50 | 11.16 | 11.32 | 0 | -0.03(-0.26%) |
Apr 29, 2013 | 11.07 | 11.43 | 10.95 | 11.35 | 335,959 | +0.34(+3.09%) |
Apr 26, 2013 | 11.34 | 11.34 | 10.96 | 11.01 | 247,826 | -0.33(-2.91%) |
Apr 25, 2013 | 11.40 | 11.53 | 11.28 | 11.34 | 191,368 | -0.01(-0.09%) |
Apr 24, 2013 | 11.28 | 11.59 | 11.28 | 11.35 | 0 | +0.01(+0.09%) |
Apr 23, 2013 | 11.20 | 11.85 | 11.19 | 11.34 | 468,094 | +0.25(+2.25%) |
Apr 22, 2013 | 11.14 | 11.14 | 10.75 | 11.09 | 381,966 | +0.04(+0.36%) |
Apr 19, 2013 | 11.19 | 11.23 | 10.88 | 11.05 | 254,186 | -0.14(-1.25%) |
Apr 18, 2013 | 11.19 | 11.51 | 11.09 | 11.19 | 434,697 | +0.01(+0.09%) |
Apr 17, 2013 | 11.56 | 11.62 | 11.03 | 11.18 | 450,753 | -0.45(-3.87%) |
Apr 16, 2013 | 11.60 | 11.75 | 11.39 | 11.63 | 320,134 | +0.12(+1.04%) |
Apr 15, 2013 | 11.58 | 11.63 | 11.33 | 11.51 | 254,777 | -0.18(-1.54%) |
Apr 12, 2013 | 11.40 | 11.78 | 11.25 | 11.69 | 673,107 | +0.21(+1.83%) |
Apr 11, 2013 | 11.56 | 11.65 | 11.35 | 11.48 | 476,038 | -0.08(-0.69%) |
Apr 10, 2013 | 11.78 | 11.85 | 11.49 | 11.56 | 482,839 | -0.23(-1.95%) |
Apr 09, 2013 | 11.59 | 11.98 | 11.51 | 11.79 | 497,354 | +0.15(+1.29%) |
Apr 08, 2013 | 11.98 | 11.99 | 11.48 | 11.64 | 467,313 | -0.36(-3.00%) |
Apr 05, 2013 | 12.18 | 12.30 | 11.55 | 12.00 | 447,734 | -0.31(-2.52%) |
Apr 04, 2013 | 12.27 | 12.79 | 11.88 | 12.31 | 1,434,089 | +0.73(+6.30%) |
Apr 03, 2013 | 11.80 | 11.88 | 11.36 | 11.58 | 652,240 | -0.23(-1.95%) |
Apr 02, 2013 | 11.82 | 11.97 | 11.61 | 11.81 | 484,314 | -0.14(-1.17%) |
Apr 01, 2013 | 11.97 | 12.24 | 11.80 | 11.95 | 578,852 | +0.01(+0.08%) |
Mar 28, 2013 | 12.38 | 12.49 | 11.66 | 11.94 | 1,446,885 | -0.47(-3.79%) |
Mar 27, 2013 | 12.65 | 12.65 | 12.25 | 12.41 | 480,946 | -0.37(-2.90%) |
Mar 26, 2013 | 12.68 | 12.87 | 12.41 | 12.78 | 626,577 | +0.10(+0.79%) |
Mar 25, 2013 | 13.17 | 13.18 | 12.65 | 12.68 | 921,482 | -0.50(-3.79%) |
Mar 22, 2013 | 13.71 | 13.76 | 13.00 | 13.18 | 549,924 | -0.52(-3.80%) |
Mar 21, 2013 | 13.71 | 13.84 | 13.44 | 13.70 | 192,647 | -0.14(-1.01%) |
Mar 20, 2013 | 13.85 | 14.06 | 13.72 | 13.84 | 278,924 | +0.19(+1.39%) |
Mar 19, 2013 | 14.21 | 14.31 | 13.37 | 13.65 | 358,193 | -0.55(-3.87%) |
Mar 18, 2013 | 14.26 | 14.41 | 14.18 | 14.20 | 166,874 | -0.22(-1.53%) |
Mar 15, 2013 | 14.42 | 14.70 | 14.27 | 14.42 | 276,912 | +0.00(+0.00%) |
Mar 14, 2013 | 13.91 | 14.72 | 13.81 | 14.42 | 569,564 | +0.64(+4.64%) |
Mar 13, 2013 | 13.92 | 14.06 | 13.74 | 13.78 | 240,841 | -0.08(-0.58%) |
Mar 12, 2013 | 13.69 | 14.05 | 13.52 | 13.86 | 405,691 | +0.10(+0.73%) |
Mar 11, 2013 | 13.07 | 13.91 | 13.02 | 13.76 | 381,874 | +0.63(+4.80%) |
Mar 08, 2013 | 13.25 | 13.32 | 13.02 | 13.13 | 589,046 | -0.10(-0.76%) |
Mar 07, 2013 | 13.09 | 13.30 | 12.94 | 13.23 | 414,448 | +0.17(+1.30%) |
Mar 06, 2013 | 13.14 | 13.16 | 12.96 | 13.06 | 371,041 | -0.04(-0.31%) |
Mar 05, 2013 | 13.19 | 13.40 | 12.95 | 13.10 | 492,077 | +0.05(+0.38%) |
Mar 04, 2013 | 13.02 | 13.07 | 12.38 | 13.05 | 946,122 | -0.04(-0.31%) |