Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.03 | 13.10 | 12.99 | 13.04 | 78,115 | -0.10(-0.76%) |
May 30, 2013 | 13.14 | 13.18 | 13.09 | 13.13 | 47,342 | +0.03(+0.25%) |
May 29, 2013 | 13.20 | 13.25 | 13.04 | 13.10 | 101,152 | -0.15(-1.12%) |
May 28, 2013 | 13.22 | 13.34 | 13.18 | 13.25 | 107,281 | +0.12(+0.88%) |
May 24, 2013 | 13.01 | 13.14 | 12.99 | 13.13 | 54,088 | +0.02(+0.19%) |
May 23, 2013 | 13.06 | 13.21 | 12.97 | 13.11 | 67,487 | -0.04(-0.31%) |
May 22, 2013 | 13.51 | 13.57 | 13.08 | 13.15 | 77,416 | -0.36(-2.63%) |
May 21, 2013 | 13.61 | 13.63 | 13.42 | 13.51 | 88,776 | -0.07(-0.55%) |
May 20, 2013 | 13.68 | 13.75 | 13.45 | 13.58 | 52,476 | -0.05(-0.36%) |
May 17, 2013 | 13.52 | 13.63 | 13.41 | 13.63 | 48,735 | +0.12(+0.86%) |
May 16, 2013 | 13.59 | 13.59 | 13.37 | 13.51 | 58,762 | -0.07(-0.55%) |
May 15, 2013 | 13.54 | 13.63 | 13.46 | 13.59 | 153,715 | +0.26(+1.98%) |
May 13, 2013 | 13.23 | 13.37 | 13.17 | 13.32 | 100,438 | -0.02(-0.12%) |
May 10, 2013 | 13.20 | 13.34 | 13.15 | 13.34 | 29,850 | +0.20(+1.51%) |
May 09, 2013 | 13.37 | 13.38 | 13.04 | 13.14 | 29,547 | -0.21(-1.55%) |
May 08, 2013 | 13.17 | 13.37 | 13.13 | 13.35 | 237,354 | +0.12(+0.87%) |
May 07, 2013 | 13.11 | 13.32 | 13.08 | 13.23 | 62,236 | +0.17(+1.33%) |
May 06, 2013 | 13.00 | 13.21 | 12.80 | 13.06 | 71,167 | +0.12(+0.96%) |
May 03, 2013 | 13.04 | 13.05 | 12.85 | 12.94 | 51,724 | +0.08(+0.64%) |
May 02, 2013 | 12.90 | 13.08 | 12.82 | 12.85 | 47,504 | -0.02(-0.19%) |
May 01, 2013 | 13.25 | 13.45 | 12.80 | 12.88 | 139,004 | -0.45(-3.41%) |
Apr 30, 2013 | 13.23 | 13.42 | 13.20 | 13.33 | 178,549 | +0.09(+0.69%) |
Apr 29, 2013 | 13.03 | 13.28 | 12.99 | 13.24 | 64,630 | +0.31(+2.36%) |
Apr 26, 2013 | 12.98 | 12.99 | 12.93 | 12.94 | 96,276 | -0.05(-0.38%) |
Apr 25, 2013 | 14.87 | 14.87 | 12.96 | 12.99 | 89,883 | -0.25(-1.87%) |
Apr 24, 2013 | 13.27 | 13.27 | 13.12 | 13.23 | 33,656 | -0.02(-0.19%) |
Apr 23, 2013 | 13.17 | 13.28 | 13.04 | 13.26 | 47,109 | +0.23(+1.78%) |
Apr 22, 2013 | 13.16 | 13.16 | 12.81 | 13.03 | 54,915 | -0.15(-1.13%) |
Apr 19, 2013 | 12.99 | 13.21 | 12.95 | 13.18 | 53,088 | +0.13(+1.01%) |
Apr 18, 2013 | 12.98 | 13.18 | 12.84 | 13.04 | 92,323 | +0.12(+0.89%) |
Apr 17, 2013 | 13.13 | 13.34 | 12.87 | 12.93 | 120,557 | -0.26(-2.00%) |
Apr 16, 2013 | 13.21 | 13.25 | 13.08 | 13.19 | 65,739 | +0.09(+0.69%) |
Apr 15, 2013 | 13.11 | 13.21 | 12.97 | 13.10 | 131,217 | -0.11(-0.81%) |
Apr 12, 2013 | 13.23 | 13.28 | 13.09 | 13.21 | 53,759 | -0.09(-0.68%) |
Apr 11, 2013 | 13.22 | 13.35 | 13.18 | 13.30 | 35,542 | +0.04(+0.31%) |
Apr 10, 2013 | 12.97 | 13.29 | 12.97 | 13.26 | 70,307 | +0.37(+2.89%) |
Apr 09, 2013 | 12.90 | 12.99 | 12.80 | 12.89 | 51,454 | -0.02(-0.19%) |
Apr 08, 2013 | 13.05 | 13.07 | 12.80 | 12.91 | 51,021 | -0.17(-1.33%) |
Apr 05, 2013 | 12.99 | 13.15 | 12.98 | 13.08 | 61,067 | -0.12(-0.88%) |
Apr 04, 2013 | 13.22 | 13.26 | 13.05 | 13.20 | 142,525 | +0.02(+0.19%) |
Apr 03, 2013 | 13.27 | 13.30 | 13.15 | 13.18 | 197,836 | -0.11(-0.81%) |
Apr 02, 2013 | 13.23 | 13.29 | 13.20 | 13.28 | 69,028 | +0.14(+1.07%) |
Apr 01, 2013 | 13.07 | 13.21 | 13.07 | 13.14 | 74,241 | +0.09(+0.70%) |
Mar 28, 2013 | 13.02 | 13.13 | 13.00 | 13.05 | 56,852 | +0.07(+0.51%) |
Mar 27, 2013 | 13.04 | 13.22 | 12.89 | 12.99 | 65,768 | -0.18(-1.38%) |
Mar 26, 2013 | 12.99 | 13.18 | 12.93 | 13.17 | 421,232 | +0.26(+1.98%) |
Mar 25, 2013 | 13.10 | 13.12 | 12.81 | 12.91 | 31,277 | -0.18(-1.39%) |
Mar 22, 2013 | 13.10 | 13.14 | 12.96 | 13.09 | 54,937 | +0.00(+0.00%) |
Mar 21, 2013 | 13.30 | 13.41 | 13.02 | 13.09 | 74,159 | -0.31(-2.34%) |
Mar 20, 2013 | 13.33 | 13.41 | 13.29 | 13.41 | 51,461 | +0.11(+0.81%) |
Mar 19, 2013 | 13.32 | 13.37 | 13.11 | 13.30 | 307,822 | -0.01(-0.06%) |
Mar 18, 2013 | 13.25 | 13.41 | 13.01 | 13.31 | 267,582 | -0.09(-0.68%) |
Mar 15, 2013 | 12.97 | 13.40 | 12.92 | 13.40 | 220,619 | +0.45(+3.44%) |
Mar 14, 2013 | 12.80 | 12.96 | 12.80 | 12.95 | 79,239 | +0.18(+1.42%) |
Mar 13, 2013 | 12.74 | 12.88 | 12.68 | 12.77 | 37,764 | +0.02(+0.13%) |
Mar 12, 2013 | 13.00 | 13.00 | 12.74 | 12.75 | 35,313 | -0.24(-1.84%) |
Mar 11, 2013 | 12.85 | 13.08 | 12.70 | 12.99 | 96,669 | +0.15(+1.16%) |
Mar 08, 2013 | 12.93 | 13.18 | 12.80 | 12.85 | 53,333 | -0.03(-0.26%) |
Mar 07, 2013 | 12.66 | 12.91 | 12.52 | 12.88 | 139,905 | -0.06(-0.45%) |
Mar 06, 2013 | 13.10 | 13.16 | 12.75 | 12.94 | 40,198 | -0.17(-1.32%) |
Mar 05, 2013 | 12.89 | 13.16 | 12.89 | 13.11 | 49,948 | +0.29(+2.26%) |
Mar 04, 2013 | 12.57 | 12.85 | 12.56 | 12.82 | 27,448 | +0.21(+1.70%) |