Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.02 | 13.73 | 13.02 | 13.24 | 22,371 | +0.06(+0.46%) |
May 30, 2013 | 13.07 | 13.19 | 13.07 | 13.18 | 6,774 | +0.33(+2.57%) |
May 29, 2013 | 12.96 | 12.96 | 12.72 | 12.85 | 6,026 | -0.31(-2.36%) |
May 28, 2013 | 13.06 | 13.19 | 12.97 | 13.16 | 13,302 | +0.37(+2.89%) |
May 24, 2013 | 12.76 | 12.92 | 12.74 | 12.79 | 0 | -0.06(-0.47%) |
May 23, 2013 | 12.81 | 13.02 | 12.74 | 12.85 | 0 | -0.08(-0.62%) |
May 22, 2013 | 12.96 | 13.12 | 12.90 | 12.93 | 0 | -0.01(-0.08%) |
May 21, 2013 | 12.98 | 13.08 | 12.88 | 12.94 | 0 | +0.03(+0.23%) |
May 20, 2013 | 12.69 | 13.08 | 12.69 | 12.91 | 0 | +0.13(+1.02%) |
May 17, 2013 | 12.85 | 13.08 | 12.73 | 12.78 | 0 | -0.03(-0.23%) |
May 16, 2013 | 12.83 | 12.93 | 12.62 | 12.81 | 12,251 | -0.07(-0.54%) |
May 15, 2013 | 12.95 | 13.03 | 12.80 | 12.88 | 0 | -0.08(-0.62%) |
May 13, 2013 | 12.95 | 13.05 | 12.88 | 12.96 | 0 | +0.01(+0.08%) |
May 10, 2013 | 12.94 | 13.14 | 12.89 | 12.95 | 0 | +0.07(+0.54%) |
May 09, 2013 | 12.64 | 13.34 | 12.64 | 12.88 | 0 | -0.24(-1.83%) |
May 08, 2013 | 13.05 | 13.37 | 12.92 | 13.12 | 0 | +0.02(+0.15%) |
May 07, 2013 | 13.18 | 13.19 | 12.74 | 13.10 | 0 | -0.01(-0.08%) |
May 06, 2013 | 13.14 | 13.14 | 13.00 | 13.11 | 0 | +0.01(+0.08%) |
May 03, 2013 | 12.39 | 13.14 | 12.13 | 13.10 | 0 | +0.97(+8.00%) |
May 02, 2013 | 12.14 | 12.53 | 12.04 | 12.13 | 0 | +0.04(+0.33%) |
May 01, 2013 | 12.91 | 13.20 | 12.01 | 12.09 | 0 | -0.82(-6.35%) |
Apr 30, 2013 | 12.90 | 13.30 | 12.74 | 12.91 | 0 | -0.08(-0.62%) |
Apr 29, 2013 | 13.17 | 13.33 | 12.83 | 12.99 | 5,542 | +0.07(+0.54%) |
Apr 26, 2013 | 12.66 | 13.08 | 12.69 | 12.92 | 28,686 | +0.23(+1.81%) |
Apr 25, 2013 | 12.99 | 13.12 | 12.60 | 12.69 | 21,963 | -0.29(-2.23%) |
Apr 24, 2013 | 13.01 | 13.09 | 12.81 | 12.98 | 7,246 | -0.07(-0.54%) |
Apr 23, 2013 | 13.16 | 13.16 | 12.90 | 13.05 | 4,087 | +0.06(+0.46%) |
Apr 22, 2013 | 13.00 | 13.00 | 12.72 | 12.99 | 9,083 | -0.01(-0.08%) |
Apr 19, 2013 | 12.72 | 13.18 | 12.71 | 13.00 | 24,735 | +0.36(+2.85%) |
Apr 18, 2013 | 12.83 | 12.94 | 12.52 | 12.64 | 7,206 | +0.03(+0.24%) |
Apr 17, 2013 | 13.18 | 13.19 | 12.37 | 12.61 | 23,613 | -0.56(-4.25%) |
Apr 16, 2013 | 12.69 | 13.33 | 12.48 | 13.17 | 20,932 | +0.65(+5.19%) |
Apr 15, 2013 | 13.04 | 13.26 | 12.30 | 12.52 | 37,144 | -0.67(-5.08%) |
Apr 12, 2013 | 13.06 | 13.20 | 12.98 | 13.19 | 11,426 | -0.01(-0.08%) |
Apr 11, 2013 | 13.41 | 13.50 | 13.12 | 13.20 | 4,437 | -0.21(-1.57%) |
Apr 10, 2013 | 13.01 | 13.42 | 12.96 | 13.41 | 11,892 | +0.44(+3.39%) |
Apr 09, 2013 | 13.28 | 13.28 | 12.90 | 12.97 | 13,742 | -0.32(-2.41%) |
Apr 08, 2013 | 13.40 | 13.40 | 12.90 | 13.29 | 9,713 | -0.05(-0.37%) |
Apr 05, 2013 | 13.01 | 13.39 | 13.01 | 13.34 | 8,763 | +0.00(+0.00%) |
Apr 04, 2013 | 13.27 | 13.48 | 13.20 | 13.34 | 25,937 | +0.12(+0.91%) |
Apr 03, 2013 | 13.23 | 13.40 | 13.20 | 13.22 | 23,928 | +0.02(+0.15%) |
Apr 02, 2013 | 13.46 | 13.55 | 13.08 | 13.20 | 31,155 | -0.26(-1.93%) |
Apr 01, 2013 | 13.33 | 13.76 | 13.15 | 13.46 | 81,472 | +0.13(+0.98%) |
Mar 28, 2013 | 13.22 | 13.60 | 13.13 | 13.33 | 60,369 | +0.18(+1.37%) |
Mar 27, 2013 | 12.81 | 13.33 | 12.81 | 13.15 | 26,256 | +0.18(+1.39%) |
Mar 26, 2013 | 13.32 | 13.39 | 12.77 | 12.97 | 33,143 | -0.22(-1.67%) |
Mar 25, 2013 | 13.52 | 13.91 | 12.98 | 13.19 | 25,728 | -0.41(-3.01%) |
Mar 22, 2013 | 13.47 | 13.74 | 13.30 | 13.60 | 8,139 | +0.24(+1.80%) |
Mar 21, 2013 | 13.03 | 13.36 | 13.03 | 13.36 | 10,938 | +0.09(+0.68%) |
Mar 20, 2013 | 13.63 | 13.63 | 13.00 | 13.27 | 26,692 | -0.29(-2.14%) |
Mar 19, 2013 | 14.37 | 14.37 | 13.51 | 13.56 | 14,119 | -0.72(-5.04%) |
Mar 18, 2013 | 14.33 | 14.95 | 14.27 | 14.28 | 11,457 | -0.31(-2.12%) |
Mar 15, 2013 | 14.93 | 14.93 | 14.36 | 14.59 | 88,695 | -0.47(-3.12%) |
Mar 14, 2013 | 15.18 | 15.42 | 14.49 | 15.06 | 19,032 | +0.24(+1.62%) |
Mar 13, 2013 | 14.80 | 14.82 | 14.75 | 14.82 | 2,343 | +0.22(+1.51%) |
Mar 12, 2013 | 14.89 | 15.06 | 14.56 | 14.60 | 20,449 | -0.32(-2.14%) |
Mar 11, 2013 | 15.14 | 15.14 | 14.52 | 14.92 | 10,791 | -0.33(-2.16%) |
Mar 08, 2013 | 15.26 | 15.41 | 15.02 | 15.25 | 6,847 | +0.24(+1.60%) |
Mar 07, 2013 | 15.93 | 15.93 | 14.91 | 15.01 | 10,220 | +0.05(+0.33%) |
Mar 06, 2013 | 15.08 | 15.13 | 14.95 | 14.96 | 10,037 | -0.10(-0.66%) |
Mar 05, 2013 | 15.28 | 15.28 | 15.05 | 15.06 | 8,452 | -0.22(-1.44%) |
Mar 04, 2013 | 14.62 | 15.44 | 14.53 | 15.28 | 38,861 | +0.57(+3.87%) |