Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.98 | 13.15 | 12.60 | 12.60 | 797,019 | -0.45(-3.47%) |
May 30, 2013 | 13.04 | 13.25 | 12.96 | 13.05 | 955,735 | +0.09(+0.66%) |
May 29, 2013 | 13.17 | 13.19 | 12.77 | 12.97 | 1,466,735 | -0.35(-2.62%) |
May 28, 2013 | 13.37 | 13.60 | 13.22 | 13.32 | 626,928 | +0.11(+0.87%) |
May 24, 2013 | 13.20 | 13.28 | 12.96 | 13.20 | 432,423 | -0.01(-0.04%) |
May 23, 2013 | 13.20 | 13.36 | 13.04 | 13.21 | 541,416 | -0.12(-0.90%) |
May 22, 2013 | 13.58 | 13.95 | 13.19 | 13.33 | 950,923 | -0.20(-1.48%) |
May 21, 2013 | 13.41 | 13.55 | 13.41 | 13.53 | 253,896 | +0.13(+0.94%) |
May 20, 2013 | 13.51 | 13.67 | 13.40 | 13.40 | 367,580 | -0.11(-0.81%) |
May 17, 2013 | 13.79 | 13.85 | 13.46 | 13.51 | 443,807 | -0.19(-1.38%) |
May 16, 2013 | 13.53 | 13.83 | 13.43 | 13.70 | 1,440,513 | +0.10(+0.72%) |
May 15, 2013 | 13.32 | 13.60 | 13.26 | 13.60 | 636,212 | +0.38(+2.90%) |
May 13, 2013 | 13.23 | 13.30 | 13.14 | 13.22 | 412,274 | +0.05(+0.35%) |
May 10, 2013 | 13.08 | 13.28 | 13.07 | 13.17 | 500,109 | +0.17(+1.32%) |
May 09, 2013 | 12.99 | 13.17 | 12.91 | 13.00 | 453,616 | +0.10(+0.75%) |
May 08, 2013 | 12.96 | 12.97 | 12.85 | 12.90 | 443,664 | -0.01(-0.04%) |
May 07, 2013 | 12.88 | 13.03 | 12.81 | 12.91 | 545,081 | +0.26(+2.04%) |
May 06, 2013 | 12.79 | 12.79 | 12.59 | 12.65 | 361,958 | -0.04(-0.32%) |
May 03, 2013 | 12.68 | 12.75 | 12.63 | 12.69 | 283,486 | +0.17(+1.37%) |
May 02, 2013 | 12.25 | 12.65 | 12.25 | 12.52 | 356,200 | +0.10(+0.83%) |
May 01, 2013 | 12.66 | 12.67 | 12.35 | 12.42 | 568,484 | -0.21(-1.63%) |
Apr 30, 2013 | 12.59 | 12.67 | 12.52 | 12.62 | 548,885 | +0.07(+0.59%) |
Apr 29, 2013 | 12.58 | 12.65 | 12.46 | 12.55 | 266,750 | +0.05(+0.37%) |
Apr 26, 2013 | 12.74 | 12.70 | 12.49 | 12.50 | 343,377 | -0.19(-1.53%) |
Apr 25, 2013 | 12.73 | 12.77 | 12.60 | 12.70 | 327,136 | +0.01(+0.05%) |
Apr 24, 2013 | 12.92 | 12.92 | 12.67 | 12.69 | 257,690 | -0.16(-1.25%) |
Apr 23, 2013 | 12.88 | 13.01 | 12.77 | 12.85 | 360,656 | +0.09(+0.72%) |
Apr 22, 2013 | 12.86 | 12.88 | 12.56 | 12.76 | 573,252 | -0.09(-0.71%) |
Apr 19, 2013 | 12.33 | 12.87 | 12.18 | 12.85 | 2,508,140 | +0.62(+5.06%) |
Apr 18, 2013 | 12.36 | 12.36 | 12.14 | 12.23 | 314,270 | -0.05(-0.37%) |
Apr 17, 2013 | 12.69 | 12.69 | 12.12 | 12.28 | 509,150 | -0.37(-2.94%) |
Apr 16, 2013 | 12.49 | 12.80 | 12.38 | 12.65 | 435,514 | +0.26(+2.13%) |
Apr 15, 2013 | 12.67 | 12.74 | 12.38 | 12.39 | 404,402 | -0.30(-2.35%) |
Apr 12, 2013 | 12.59 | 12.78 | 12.58 | 12.69 | 460,988 | +0.02(+0.14%) |
Apr 11, 2013 | 12.49 | 12.78 | 12.47 | 12.67 | 379,523 | +0.22(+1.79%) |
Apr 10, 2013 | 12.30 | 12.47 | 12.20 | 12.45 | 527,223 | +0.21(+1.68%) |
Apr 09, 2013 | 12.38 | 12.38 | 12.23 | 12.24 | 307,177 | -0.06(-0.51%) |
Apr 08, 2013 | 12.23 | 12.35 | 12.10 | 12.30 | 640,652 | +0.07(+0.56%) |
Apr 05, 2013 | 12.26 | 12.29 | 12.19 | 12.23 | 424,109 | -0.14(-1.16%) |
Apr 04, 2013 | 12.35 | 12.61 | 12.22 | 12.38 | 378,903 | +0.02(+0.14%) |
Apr 03, 2013 | 12.33 | 12.42 | 12.18 | 12.36 | 420,500 | +0.09(+0.70%) |
Apr 02, 2013 | 12.29 | 12.35 | 12.26 | 12.27 | 533,543 | +0.10(+0.80%) |
Apr 01, 2013 | 12.23 | 12.25 | 12.04 | 12.18 | 565,755 | -0.01(-0.05%) |
Mar 28, 2013 | 12.28 | 12.33 | 12.11 | 12.18 | 732,161 | -0.03(-0.23%) |
Mar 27, 2013 | 12.15 | 12.32 | 12.12 | 12.21 | 431,601 | +0.07(+0.61%) |
Mar 26, 2013 | 12.00 | 12.25 | 12.00 | 12.14 | 686,540 | -0.16(-1.30%) |
Mar 25, 2013 | 12.38 | 12.41 | 12.23 | 12.30 | 501,427 | +0.00(+0.00%) |
Mar 22, 2013 | 12.31 | 12.37 | 12.21 | 12.30 | 547,022 | +0.06(+0.47%) |
Mar 21, 2013 | 12.37 | 12.58 | 12.22 | 12.24 | 676,000 | -0.11(-0.88%) |
Mar 20, 2013 | 12.37 | 12.45 | 12.31 | 12.35 | 234,636 | -0.02(-0.14%) |
Mar 19, 2013 | 12.60 | 12.61 | 12.31 | 12.37 | 404,671 | -0.22(-1.73%) |
Mar 18, 2013 | 12.57 | 12.58 | 12.41 | 12.58 | 563,426 | -0.05(-0.41%) |
Mar 15, 2013 | 12.37 | 12.69 | 12.29 | 12.63 | 1,442,294 | +0.26(+2.08%) |
Mar 14, 2013 | 12.43 | 12.46 | 12.35 | 12.38 | 317,538 | -0.01(-0.05%) |
Mar 13, 2013 | 12.42 | 12.42 | 12.28 | 12.38 | 204,832 | +0.02(+0.19%) |
Mar 12, 2013 | 12.45 | 12.49 | 12.34 | 12.36 | 208,223 | -0.04(-0.32%) |
Mar 11, 2013 | 12.39 | 12.51 | 12.34 | 12.40 | 276,607 | +0.03(+0.23%) |
Mar 08, 2013 | 12.49 | 12.55 | 12.25 | 12.37 | 557,008 | +0.00(+0.00%) |
Mar 07, 2013 | 12.38 | 12.49 | 12.32 | 12.37 | 305,051 | +0.03(+0.23%) |
Mar 06, 2013 | 12.45 | 12.45 | 12.30 | 12.34 | 282,501 | -0.09(-0.69%) |
Mar 05, 2013 | 12.58 | 12.71 | 12.42 | 12.43 | 881,141 | -0.06(-0.50%) |
Mar 04, 2013 | 12.24 | 12.62 | 12.23 | 12.49 | 711,398 | +0.29(+2.39%) |