Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.36 | 12.45 | 12.01 | 12.09 | 38,777 | -0.36(-2.89%) |
May 30, 2013 | 12.56 | 12.61 | 12.21 | 12.45 | 40,067 | -0.11(-0.88%) |
May 29, 2013 | 12.84 | 12.84 | 12.56 | 12.56 | 9,717 | -0.28(-2.18%) |
May 28, 2013 | 12.96 | 13.01 | 12.84 | 12.84 | 9,124 | -0.13(-1.00%) |
May 24, 2013 | 13.10 | 13.11 | 12.97 | 12.97 | 12,218 | -0.12(-0.92%) |
May 23, 2013 | 13.24 | 13.27 | 13.09 | 13.09 | 5,409 | -0.04(-0.30%) |
May 22, 2013 | 13.18 | 13.30 | 13.10 | 13.13 | 6,510 | -0.07(-0.53%) |
May 21, 2013 | 13.21 | 13.26 | 13.14 | 13.20 | 7,304 | +0.04(+0.30%) |
May 20, 2013 | 13.18 | 13.19 | 13.13 | 13.16 | 3,249 | +0.05(+0.38%) |
May 17, 2013 | 13.16 | 13.16 | 13.11 | 13.11 | 7,817 | +0.01(+0.08%) |
May 16, 2013 | 13.13 | 13.14 | 13.10 | 13.10 | 5,337 | -0.05(-0.38%) |
May 15, 2013 | 13.12 | 13.25 | 13.11 | 13.15 | 25,262 | +0.00(+0.00%) |
May 13, 2013 | 13.20 | 13.20 | 13.11 | 13.15 | 7,688 | -0.06(-0.45%) |
May 10, 2013 | 13.22 | 13.29 | 13.20 | 13.21 | 10,081 | -0.00(-0.00%) |
May 09, 2013 | 13.25 | 13.34 | 13.20 | 13.21 | 10,671 | -0.04(-0.30%) |
May 08, 2013 | 13.25 | 13.35 | 13.25 | 13.25 | 10,359 | +0.00(+0.00%) |
May 07, 2013 | 13.39 | 13.39 | 13.23 | 13.25 | 12,178 | -0.06(-0.45%) |
May 06, 2013 | 13.35 | 13.36 | 13.30 | 13.31 | 8,480 | -0.09(-0.67%) |
May 03, 2013 | 13.36 | 13.40 | 13.34 | 13.40 | 6,667 | +0.01(+0.07%) |
May 02, 2013 | 13.36 | 13.39 | 13.36 | 13.39 | 12,688 | +0.03(+0.22%) |
May 01, 2013 | 13.27 | 13.40 | 13.27 | 13.36 | 6,674 | +0.03(+0.23%) |
Apr 30, 2013 | 13.38 | 13.46 | 13.28 | 13.33 | 4,573 | +0.05(+0.38%) |
Apr 29, 2013 | 13.27 | 13.36 | 13.27 | 13.28 | 7,424 | -0.02(-0.15%) |
Apr 26, 2013 | 13.30 | 13.31 | 13.28 | 13.30 | 7,545 | -0.01(-0.08%) |
Apr 25, 2013 | 13.30 | 13.38 | 13.30 | 13.31 | 2,662 | +0.01(+0.08%) |
Apr 24, 2013 | 13.28 | 13.42 | 13.28 | 13.30 | 5,198 | -0.08(-0.60%) |
Apr 23, 2013 | 13.43 | 13.43 | 13.38 | 13.38 | 3,409 | +0.05(+0.38%) |
Apr 22, 2013 | 13.33 | 13.35 | 13.33 | 13.33 | 3,194 | +0.00(+0.00%) |
Apr 19, 2013 | 13.50 | 13.50 | 13.31 | 13.33 | 6,745 | -0.09(-0.67%) |
Apr 18, 2013 | 13.38 | 13.47 | 13.32 | 13.42 | 7,099 | +0.08(+0.60%) |
Apr 17, 2013 | 13.33 | 13.38 | 13.33 | 13.34 | 1,582 | +0.01(+0.08%) |
Apr 16, 2013 | 13.33 | 13.38 | 13.33 | 13.33 | 7,974 | -0.01(-0.07%) |
Apr 15, 2013 | 13.29 | 13.34 | 13.29 | 13.34 | 2,777 | +0.08(+0.60%) |
Apr 12, 2013 | 13.25 | 13.26 | 13.25 | 13.26 | 2,856 | +0.01(+0.08%) |
Apr 11, 2013 | 13.26 | 13.27 | 13.25 | 13.25 | 5,161 | -0.01(-0.08%) |
Apr 10, 2013 | 13.33 | 13.33 | 13.25 | 13.26 | 6,213 | -0.14(-1.04%) |
Apr 09, 2013 | 13.27 | 13.40 | 13.22 | 13.40 | 8,211 | +0.14(+1.06%) |
Apr 08, 2013 | 13.15 | 13.29 | 13.15 | 13.26 | 12,929 | +0.19(+1.45%) |
Apr 05, 2013 | 13.04 | 13.10 | 12.99 | 13.07 | 1,313 | +0.04(+0.31%) |
Apr 04, 2013 | 13.04 | 13.04 | 13.03 | 13.03 | 3,944 | -0.01(-0.08%) |
Apr 03, 2013 | 13.12 | 13.12 | 13.04 | 13.04 | 4,429 | -0.08(-0.61%) |
Apr 02, 2013 | 13.12 | 13.13 | 13.07 | 13.12 | 2,703 | -0.03(-0.23%) |
Apr 01, 2013 | 13.15 | 13.22 | 13.15 | 13.15 | 4,144 | -0.05(-0.38%) |
Mar 28, 2013 | 13.18 | 13.20 | 13.12 | 13.20 | 11,050 | +0.05(+0.38%) |
Mar 27, 2013 | 13.05 | 13.15 | 13.05 | 13.15 | 11,059 | +0.02(+0.15%) |
Mar 26, 2013 | 13.18 | 13.18 | 12.98 | 13.13 | 17,876 | -0.05(-0.38%) |
Mar 25, 2013 | 13.12 | 13.18 | 12.97 | 13.18 | 23,210 | +0.00(+0.00%) |
Mar 22, 2013 | 13.22 | 13.22 | 13.12 | 13.18 | 5,306 | +0.06(+0.46%) |
Mar 21, 2013 | 13.34 | 13.34 | 13.12 | 13.12 | 14,065 | -0.12(-0.91%) |
Mar 20, 2013 | 13.15 | 13.24 | 13.15 | 13.24 | 2,289 | +0.06(+0.46%) |
Mar 19, 2013 | 13.18 | 13.23 | 13.15 | 13.18 | 8,922 | +0.03(+0.23%) |
Mar 18, 2013 | 13.13 | 13.37 | 13.13 | 13.15 | 21,347 | -0.04(-0.30%) |
Mar 15, 2013 | 13.53 | 13.64 | 13.13 | 13.19 | 12,926 | -0.45(-3.30%) |
Mar 14, 2013 | 13.90 | 13.90 | 13.64 | 13.64 | 9,354 | -0.33(-2.36%) |
Mar 13, 2013 | 13.86 | 13.97 | 13.81 | 13.97 | 3,679 | +0.04(+0.29%) |
Mar 12, 2013 | 13.83 | 13.94 | 13.72 | 13.93 | 3,413 | +0.14(+1.02%) |
Mar 11, 2013 | 13.80 | 13.88 | 13.70 | 13.79 | 16,939 | -0.01(-0.07%) |
Mar 08, 2013 | 13.96 | 13.96 | 13.75 | 13.80 | 17,146 | -0.05(-0.36%) |
Mar 07, 2013 | 13.94 | 13.94 | 13.84 | 13.85 | 10,713 | +0.01(+0.07%) |
Mar 06, 2013 | 13.84 | 13.87 | 13.84 | 13.84 | 3,568 | -0.01(-0.07%) |
Mar 05, 2013 | 13.83 | 13.87 | 13.83 | 13.85 | 3,103 | +0.00(+0.00%) |
Mar 04, 2013 | 13.93 | 13.93 | 13.85 | 13.85 | 4,548 | -0.11(-0.79%) |