Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.20 | 12.35 | 12.14 | 12.14 | 1,471,311 | -0.11(-0.89%) |
May 30, 2013 | 12.22 | 12.38 | 12.21 | 12.25 | 598,748 | +0.04(+0.36%) |
May 29, 2013 | 12.17 | 12.23 | 12.06 | 12.21 | 616,788 | +0.00(+0.00%) |
May 28, 2013 | 12.43 | 12.52 | 12.17 | 12.21 | 1,256,274 | -0.20(-1.58%) |
May 24, 2013 | 12.67 | 12.70 | 12.38 | 12.41 | 889,505 | -0.30(-2.40%) |
May 23, 2013 | 12.70 | 12.74 | 12.51 | 12.71 | 794,780 | -0.01(-0.11%) |
May 22, 2013 | 12.61 | 12.78 | 12.61 | 12.72 | 1,127,569 | +0.09(+0.75%) |
May 21, 2013 | 12.76 | 12.79 | 12.54 | 12.63 | 429,219 | -0.17(-1.30%) |
May 20, 2013 | 12.86 | 12.97 | 12.76 | 12.80 | 536,370 | -0.07(-0.56%) |
May 17, 2013 | 12.85 | 12.88 | 12.71 | 12.87 | 1,401,416 | +0.02(+0.17%) |
May 16, 2013 | 13.11 | 13.18 | 12.83 | 12.85 | 951,214 | -0.27(-2.04%) |
May 15, 2013 | 13.17 | 13.23 | 13.10 | 13.12 | 952,662 | -0.17(-1.25%) |
May 13, 2013 | 13.43 | 13.43 | 13.25 | 13.28 | 632,319 | -0.18(-1.35%) |
May 10, 2013 | 13.46 | 13.52 | 13.42 | 13.46 | 440,573 | -0.03(-0.21%) |
May 09, 2013 | 13.59 | 13.59 | 13.46 | 13.49 | 688,860 | -0.12(-0.90%) |
May 08, 2013 | 13.69 | 13.88 | 13.56 | 13.62 | 736,792 | -0.03(-0.21%) |
May 07, 2013 | 13.56 | 13.67 | 13.56 | 13.64 | 709,422 | +0.03(+0.21%) |
May 06, 2013 | 13.56 | 13.67 | 13.51 | 13.62 | 797,249 | +0.03(+0.21%) |
May 03, 2013 | 13.60 | 13.71 | 13.56 | 13.59 | 703,748 | +0.02(+0.16%) |
May 02, 2013 | 13.73 | 13.73 | 13.46 | 13.56 | 1,398,974 | +0.00(+0.00%) |
May 01, 2013 | 13.48 | 13.70 | 13.48 | 13.56 | 866,747 | +0.14(+1.05%) |
Apr 30, 2013 | 13.25 | 13.43 | 13.15 | 13.42 | 1,300,883 | +0.13(+0.96%) |
Apr 29, 2013 | 13.33 | 13.42 | 13.22 | 13.30 | 1,100,922 | -0.03(-0.21%) |
Apr 26, 2013 | 13.46 | 13.44 | 13.30 | 13.32 | 1,246,318 | -0.12(-0.90%) |
Apr 25, 2013 | 13.59 | 13.62 | 13.43 | 13.44 | 571,950 | -0.12(-0.89%) |
Apr 24, 2013 | 13.38 | 13.57 | 13.37 | 13.57 | 880,735 | +0.20(+1.49%) |
Apr 23, 2013 | 13.53 | 13.54 | 13.33 | 13.37 | 742,980 | -0.13(-0.95%) |
Apr 22, 2013 | 13.65 | 13.65 | 13.40 | 13.49 | 980,413 | -0.09(-0.63%) |
Apr 19, 2013 | 13.47 | 13.58 | 13.44 | 13.58 | 1,054,559 | +0.12(+0.90%) |
Apr 18, 2013 | 13.55 | 13.63 | 13.41 | 13.46 | 752,190 | -0.01(-0.05%) |
Apr 17, 2013 | 13.55 | 13.59 | 13.40 | 13.47 | 3,212,334 | -0.23(-1.71%) |
Apr 16, 2013 | 13.54 | 13.71 | 13.54 | 13.70 | 880,244 | +0.24(+1.80%) |
Apr 15, 2013 | 13.78 | 13.78 | 13.35 | 13.46 | 952,846 | -0.41(-2.92%) |
Apr 12, 2013 | 13.67 | 13.90 | 13.64 | 13.86 | 1,382,402 | +0.14(+0.98%) |
Apr 11, 2013 | 13.81 | 13.81 | 13.64 | 13.73 | 1,472,070 | -0.02(-0.15%) |
Apr 10, 2013 | 13.86 | 13.91 | 13.75 | 13.75 | 1,822,083 | -0.08(-0.57%) |
Apr 09, 2013 | 13.78 | 13.86 | 13.70 | 13.83 | 1,957,162 | +0.06(+0.41%) |
Apr 08, 2013 | 13.60 | 13.79 | 13.60 | 13.77 | 1,578,946 | +0.16(+1.15%) |
Apr 05, 2013 | 13.52 | 13.64 | 13.48 | 13.62 | 1,811,495 | +0.04(+0.26%) |
Apr 04, 2013 | 13.62 | 13.69 | 13.55 | 13.58 | 1,662,019 | +0.04(+0.32%) |
Apr 03, 2013 | 13.67 | 13.69 | 13.52 | 13.54 | 3,751,259 | -0.16(-1.14%) |
Apr 02, 2013 | 13.60 | 13.74 | 13.57 | 13.69 | 1,182,123 | +0.09(+0.68%) |
Apr 01, 2013 | 13.66 | 13.73 | 13.57 | 13.60 | 1,196,369 | -0.08(-0.57%) |
Mar 28, 2013 | 13.56 | 13.72 | 13.53 | 13.68 | 2,889,437 | +0.09(+0.63%) |
Mar 27, 2013 | 13.76 | 13.79 | 13.58 | 13.59 | 1,747,252 | -0.16(-1.19%) |
Mar 26, 2013 | 13.71 | 13.87 | 13.71 | 13.76 | 2,021,612 | +0.03(+0.21%) |
Mar 25, 2013 | 13.97 | 14.03 | 13.57 | 13.73 | 2,081,047 | -0.16(-1.13%) |
Mar 22, 2013 | 13.47 | 13.94 | 13.47 | 13.89 | 3,480,343 | +0.43(+3.22%) |
Mar 21, 2013 | 13.39 | 13.50 | 13.31 | 13.45 | 2,332,042 | -0.01(-0.05%) |
Mar 20, 2013 | 13.32 | 13.48 | 13.30 | 13.46 | 2,471,355 | +0.15(+1.12%) |
Mar 19, 2013 | 13.29 | 13.31 | 13.22 | 13.31 | 2,451,313 | +0.05(+0.38%) |
Mar 18, 2013 | 13.17 | 13.29 | 13.12 | 13.26 | 1,047,971 | +0.00(+0.00%) |
Mar 15, 2013 | 13.20 | 13.26 | 13.15 | 13.26 | 1,219,174 | +0.04(+0.32%) |
Mar 14, 2013 | 13.23 | 13.27 | 13.20 | 13.22 | 1,214,346 | -0.02(-0.16%) |
Mar 13, 2013 | 13.25 | 13.28 | 13.20 | 13.24 | 926,016 | -0.04(-0.32%) |
Mar 12, 2013 | 13.32 | 13.33 | 13.25 | 13.28 | 625,403 | -0.02(-0.16%) |
Mar 11, 2013 | 13.36 | 13.36 | 13.29 | 13.30 | 1,609,229 | -0.05(-0.37%) |
Mar 08, 2013 | 13.41 | 13.41 | 13.28 | 13.35 | 838,919 | -0.06(-0.42%) |
Mar 07, 2013 | 13.41 | 13.51 | 13.36 | 13.41 | 1,184,975 | +0.01(+0.05%) |
Mar 06, 2013 | 13.43 | 13.50 | 13.37 | 13.40 | 966,976 | +0.01(+0.05%) |
Mar 05, 2013 | 13.39 | 13.50 | 13.35 | 13.39 | 2,385,757 | +0.10(+0.75%) |
Mar 04, 2013 | 13.30 | 13.39 | 13.27 | 13.30 | 1,540,598 | +0.00(+0.00%) |