Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.18 | 13.34 | 13.08 | 13.11 | 323,724 | -0.16(-1.21%) |
May 30, 2013 | 13.12 | 13.28 | 13.08 | 13.28 | 199,471 | +0.17(+1.29%) |
May 29, 2013 | 13.07 | 13.25 | 13.03 | 13.11 | 224,558 | -0.08(-0.61%) |
May 28, 2013 | 12.91 | 13.29 | 12.87 | 13.19 | 287,817 | +0.42(+3.28%) |
May 24, 2013 | 12.69 | 12.80 | 12.61 | 12.77 | 208,861 | -0.03(-0.21%) |
May 23, 2013 | 12.80 | 12.93 | 12.70 | 12.79 | 317,195 | -0.18(-1.38%) |
May 22, 2013 | 13.32 | 13.46 | 12.90 | 12.97 | 372,014 | -0.37(-2.81%) |
May 21, 2013 | 13.26 | 13.37 | 13.23 | 13.35 | 251,362 | +0.08(+0.61%) |
May 20, 2013 | 13.25 | 13.34 | 13.24 | 13.27 | 324,317 | -0.03(-0.20%) |
May 17, 2013 | 13.13 | 13.36 | 13.13 | 13.29 | 448,600 | +0.24(+1.84%) |
May 16, 2013 | 13.28 | 13.35 | 12.99 | 13.05 | 499,112 | -0.23(-1.75%) |
May 15, 2013 | 13.32 | 13.46 | 13.22 | 13.28 | 432,679 | +0.07(+0.54%) |
May 13, 2013 | 13.21 | 13.32 | 13.12 | 13.21 | 317,401 | +0.00(+0.00%) |
May 10, 2013 | 13.13 | 13.29 | 13.06 | 13.21 | 349,511 | +0.09(+0.68%) |
May 09, 2013 | 13.23 | 13.28 | 13.11 | 13.12 | 113,237 | -0.14(-1.08%) |
May 08, 2013 | 13.27 | 13.36 | 13.18 | 13.27 | 208,172 | -0.03(-0.20%) |
May 07, 2013 | 13.17 | 13.29 | 13.16 | 13.29 | 421,857 | +0.11(+0.81%) |
May 06, 2013 | 12.81 | 13.20 | 12.78 | 13.19 | 433,217 | +0.37(+2.92%) |
May 03, 2013 | 13.03 | 12.98 | 12.71 | 12.81 | 884,367 | -0.05(-0.42%) |
May 02, 2013 | 12.67 | 12.93 | 12.56 | 12.86 | 380,584 | +0.27(+2.12%) |
May 01, 2013 | 13.05 | 13.09 | 12.53 | 12.60 | 773,759 | -0.53(-4.01%) |
Apr 30, 2013 | 13.03 | 13.28 | 12.99 | 13.12 | 411,581 | +0.03(+0.20%) |
Apr 29, 2013 | 13.15 | 13.26 | 13.03 | 13.10 | 390,012 | +0.11(+0.82%) |
Apr 26, 2013 | 13.07 | 13.11 | 12.89 | 12.99 | 236,165 | -0.12(-0.89%) |
Apr 25, 2013 | 13.07 | 13.30 | 12.99 | 13.11 | 370,917 | +0.09(+0.69%) |
Apr 24, 2013 | 13.11 | 13.11 | 12.89 | 13.02 | 213,588 | -0.07(-0.54%) |
Apr 23, 2013 | 12.77 | 13.09 | 12.67 | 13.09 | 530,810 | +0.47(+3.75%) |
Apr 22, 2013 | 12.83 | 12.84 | 12.52 | 12.61 | 524,659 | -0.12(-0.98%) |
Apr 19, 2013 | 12.18 | 12.76 | 12.05 | 12.74 | 961,344 | +0.62(+5.15%) |
Apr 18, 2013 | 12.07 | 12.20 | 11.95 | 12.12 | 656,588 | +0.04(+0.30%) |
Apr 17, 2013 | 12.35 | 12.37 | 11.88 | 12.08 | 661,878 | -0.42(-3.35%) |
Apr 16, 2013 | 12.27 | 12.52 | 12.14 | 12.50 | 398,006 | +0.29(+2.34%) |
Apr 15, 2013 | 12.58 | 12.61 | 12.10 | 12.21 | 608,697 | -0.41(-3.25%) |
Apr 12, 2013 | 12.65 | 12.76 | 12.53 | 12.62 | 360,637 | -0.04(-0.28%) |
Apr 11, 2013 | 12.55 | 12.70 | 12.49 | 12.66 | 400,855 | +0.09(+0.71%) |
Apr 10, 2013 | 12.38 | 12.63 | 12.33 | 12.57 | 500,370 | +0.20(+1.59%) |
Apr 09, 2013 | 12.53 | 12.53 | 12.30 | 12.37 | 320,776 | -0.17(-1.35%) |
Apr 08, 2013 | 12.35 | 12.56 | 12.24 | 12.54 | 407,566 | +0.23(+1.88%) |
Apr 05, 2013 | 12.04 | 12.33 | 11.96 | 12.31 | 333,248 | +0.11(+0.88%) |
Apr 04, 2013 | 12.03 | 12.23 | 11.98 | 12.20 | 270,755 | +0.20(+1.63%) |
Apr 03, 2013 | 12.22 | 12.31 | 11.93 | 12.01 | 909,965 | -0.21(-1.68%) |
Apr 02, 2013 | 12.26 | 12.33 | 12.15 | 12.21 | 492,712 | +0.04(+0.29%) |
Apr 01, 2013 | 12.40 | 12.48 | 12.02 | 12.18 | 581,673 | -0.17(-1.37%) |
Mar 28, 2013 | 12.24 | 12.41 | 12.21 | 12.35 | 475,908 | +0.13(+1.10%) |
Mar 27, 2013 | 12.29 | 12.29 | 11.96 | 12.21 | 976,484 | -0.26(-2.08%) |
Mar 26, 2013 | 12.59 | 12.68 | 12.47 | 12.47 | 639,197 | -0.02(-0.14%) |
Mar 25, 2013 | 12.61 | 12.75 | 12.39 | 12.49 | 707,787 | -0.03(-0.21%) |
Mar 22, 2013 | 12.94 | 12.94 | 12.48 | 12.52 | 780,054 | -0.40(-3.11%) |
Mar 21, 2013 | 12.79 | 12.94 | 12.78 | 12.92 | 464,103 | +0.04(+0.28%) |
Mar 20, 2013 | 12.78 | 12.94 | 12.75 | 12.88 | 292,539 | +0.16(+1.26%) |
Mar 19, 2013 | 12.74 | 12.87 | 12.55 | 12.72 | 365,030 | +0.01(+0.07%) |
Mar 18, 2013 | 12.78 | 12.89 | 12.65 | 12.71 | 466,973 | -0.05(-0.42%) |
Mar 15, 2013 | 12.61 | 12.89 | 12.61 | 12.77 | 856,470 | +0.16(+1.27%) |
Mar 14, 2013 | 12.45 | 12.61 | 12.39 | 12.61 | 351,408 | +0.20(+1.58%) |
Mar 13, 2013 | 12.37 | 12.45 | 12.27 | 12.41 | 318,621 | +0.02(+0.14%) |
Mar 12, 2013 | 12.37 | 12.44 | 12.27 | 12.39 | 336,451 | +0.04(+0.29%) |
Mar 11, 2013 | 12.36 | 12.48 | 12.34 | 12.36 | 460,037 | -0.04(-0.36%) |
Mar 08, 2013 | 12.53 | 12.67 | 12.33 | 12.40 | 415,564 | -0.01(-0.07%) |
Mar 07, 2013 | 12.29 | 12.49 | 12.25 | 12.41 | 354,499 | +0.10(+0.80%) |
Mar 06, 2013 | 12.36 | 12.45 | 12.23 | 12.31 | 311,894 | -0.01(-0.07%) |
Mar 05, 2013 | 12.28 | 12.45 | 12.26 | 12.32 | 381,947 | +0.12(+0.95%) |
Mar 04, 2013 | 11.98 | 12.20 | 11.98 | 12.20 | 448,653 | +0.20(+1.63%) |