Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.32 | 13.48 | 13.22 | 13.25 | 320,305 | -0.16(-1.21%) |
May 30, 2013 | 13.26 | 13.43 | 13.22 | 13.42 | 197,365 | +0.17(+1.29%) |
May 29, 2013 | 13.21 | 13.39 | 13.16 | 13.25 | 222,187 | -0.08(-0.61%) |
May 28, 2013 | 13.05 | 13.43 | 13.01 | 13.33 | 284,777 | +0.42(+3.28%) |
May 24, 2013 | 12.82 | 12.94 | 12.75 | 12.90 | 206,655 | -0.03(-0.21%) |
May 23, 2013 | 12.94 | 13.06 | 12.83 | 12.93 | 313,846 | -0.18(-1.38%) |
May 22, 2013 | 13.46 | 13.61 | 13.04 | 13.11 | 368,086 | -0.38(-2.81%) |
May 21, 2013 | 13.40 | 13.52 | 13.37 | 13.49 | 248,708 | +0.08(+0.60%) |
May 20, 2013 | 13.39 | 13.48 | 13.38 | 13.41 | 320,892 | -0.03(-0.20%) |
May 17, 2013 | 13.27 | 13.51 | 13.27 | 13.43 | 443,863 | +0.24(+1.85%) |
May 16, 2013 | 13.43 | 13.49 | 13.13 | 13.19 | 493,841 | -0.23(-1.75%) |
May 15, 2013 | 13.46 | 13.61 | 13.36 | 13.43 | 428,110 | +0.07(+0.54%) |
May 13, 2013 | 13.35 | 13.46 | 13.26 | 13.35 | 314,049 | +0.00(+0.00%) |
May 10, 2013 | 13.27 | 13.43 | 13.20 | 13.35 | 345,820 | +0.09(+0.68%) |
May 09, 2013 | 13.37 | 13.42 | 13.25 | 13.26 | 112,041 | -0.14(-1.08%) |
May 08, 2013 | 13.41 | 13.51 | 13.32 | 13.41 | 205,973 | -0.03(-0.20%) |
May 07, 2013 | 13.31 | 13.43 | 13.30 | 13.43 | 417,402 | +0.11(+0.81%) |
May 06, 2013 | 12.95 | 13.34 | 12.92 | 13.33 | 428,642 | +0.38(+2.92%) |
May 03, 2013 | 13.17 | 13.12 | 12.85 | 12.95 | 875,027 | -0.05(-0.42%) |
May 02, 2013 | 12.80 | 13.06 | 12.70 | 13.00 | 376,565 | +0.27(+2.12%) |
May 01, 2013 | 13.19 | 13.23 | 12.66 | 12.73 | 765,588 | -0.53(-4.01%) |
Apr 30, 2013 | 13.17 | 13.42 | 13.13 | 13.26 | 407,235 | +0.03(+0.20%) |
Apr 29, 2013 | 13.29 | 13.40 | 13.16 | 13.24 | 385,893 | +0.11(+0.82%) |
Apr 26, 2013 | 13.21 | 13.25 | 13.03 | 13.13 | 233,671 | -0.12(-0.89%) |
Apr 25, 2013 | 13.21 | 13.44 | 13.13 | 13.25 | 367,000 | +0.09(+0.69%) |
Apr 24, 2013 | 13.25 | 13.25 | 13.03 | 13.16 | 211,332 | -0.07(-0.55%) |
Apr 23, 2013 | 12.90 | 13.23 | 12.80 | 13.23 | 525,204 | +0.48(+3.75%) |
Apr 22, 2013 | 12.97 | 12.97 | 12.65 | 12.75 | 519,119 | -0.13(-0.98%) |
Apr 19, 2013 | 12.31 | 12.89 | 12.18 | 12.88 | 951,191 | +0.63(+5.15%) |
Apr 18, 2013 | 12.20 | 12.33 | 12.07 | 12.24 | 649,654 | +0.04(+0.29%) |
Apr 17, 2013 | 12.48 | 12.51 | 12.01 | 12.21 | 654,889 | -0.42(-3.35%) |
Apr 16, 2013 | 12.40 | 12.65 | 12.27 | 12.63 | 393,803 | +0.29(+2.34%) |
Apr 15, 2013 | 12.71 | 12.74 | 12.23 | 12.34 | 602,269 | -0.41(-3.25%) |
Apr 12, 2013 | 12.79 | 12.89 | 12.66 | 12.76 | 356,829 | -0.04(-0.28%) |
Apr 11, 2013 | 12.69 | 12.83 | 12.62 | 12.79 | 396,622 | +0.09(+0.71%) |
Apr 10, 2013 | 12.52 | 12.77 | 12.46 | 12.70 | 495,086 | +0.20(+1.59%) |
Apr 09, 2013 | 12.67 | 12.67 | 12.43 | 12.51 | 317,388 | -0.17(-1.35%) |
Apr 08, 2013 | 12.48 | 12.70 | 12.37 | 12.68 | 403,262 | +0.23(+1.88%) |
Apr 05, 2013 | 12.17 | 12.46 | 12.09 | 12.44 | 329,729 | +0.11(+0.88%) |
Apr 04, 2013 | 12.16 | 12.36 | 12.11 | 12.33 | 267,896 | +0.20(+1.63%) |
Apr 03, 2013 | 12.35 | 12.44 | 12.06 | 12.14 | 900,355 | -0.21(-1.68%) |
Apr 02, 2013 | 12.39 | 12.46 | 12.28 | 12.34 | 487,509 | +0.04(+0.29%) |
Apr 01, 2013 | 12.53 | 12.61 | 12.15 | 12.31 | 575,530 | -0.17(-1.37%) |
Mar 28, 2013 | 12.37 | 12.54 | 12.34 | 12.48 | 470,882 | +0.14(+1.10%) |
Mar 27, 2013 | 12.42 | 12.42 | 12.09 | 12.34 | 966,172 | -0.26(-2.07%) |
Mar 26, 2013 | 12.72 | 12.81 | 12.61 | 12.61 | 632,447 | -0.02(-0.14%) |
Mar 25, 2013 | 12.74 | 12.88 | 12.52 | 12.62 | 700,313 | -0.03(-0.21%) |
Mar 22, 2013 | 13.07 | 13.08 | 12.61 | 12.65 | 771,816 | -0.41(-3.11%) |
Mar 21, 2013 | 12.93 | 13.08 | 12.91 | 13.06 | 459,202 | +0.04(+0.28%) |
Mar 20, 2013 | 12.92 | 13.07 | 12.88 | 13.02 | 289,450 | +0.16(+1.26%) |
Mar 19, 2013 | 12.88 | 13.01 | 12.69 | 12.86 | 361,175 | +0.01(+0.07%) |
Mar 18, 2013 | 12.92 | 13.03 | 12.78 | 12.85 | 462,042 | -0.05(-0.42%) |
Mar 15, 2013 | 12.75 | 13.03 | 12.75 | 12.90 | 847,425 | +0.16(+1.27%) |
Mar 14, 2013 | 12.58 | 12.74 | 12.52 | 12.74 | 347,697 | +0.20(+1.58%) |
Mar 13, 2013 | 12.51 | 12.59 | 12.40 | 12.54 | 315,256 | +0.02(+0.14%) |
Mar 12, 2013 | 12.50 | 12.57 | 12.40 | 12.52 | 332,898 | +0.04(+0.29%) |
Mar 11, 2013 | 12.49 | 12.61 | 12.47 | 12.49 | 455,179 | -0.04(-0.36%) |
Mar 08, 2013 | 12.67 | 12.80 | 12.46 | 12.53 | 411,175 | -0.01(-0.07%) |
Mar 07, 2013 | 12.42 | 12.62 | 12.38 | 12.54 | 350,755 | +0.10(+0.80%) |
Mar 06, 2013 | 12.49 | 12.59 | 12.36 | 12.44 | 308,600 | -0.01(-0.07%) |
Mar 05, 2013 | 12.41 | 12.58 | 12.39 | 12.45 | 377,913 | +0.12(+0.95%) |
Mar 04, 2013 | 12.11 | 12.33 | 12.11 | 12.33 | 443,915 | +0.20(+1.63%) |