Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.41 | 12.51 | 12.28 | 12.29 | 842,894 | -0.15(-1.23%) |
May 30, 2013 | 12.57 | 12.64 | 12.43 | 12.44 | 805,935 | -0.12(-0.98%) |
May 29, 2013 | 12.75 | 12.75 | 12.42 | 12.57 | 914,602 | -0.25(-1.99%) |
May 28, 2013 | 13.11 | 13.11 | 12.75 | 12.82 | 405,444 | -0.13(-1.01%) |
May 24, 2013 | 12.95 | 12.96 | 12.79 | 12.95 | 611,408 | -0.03(-0.20%) |
May 23, 2013 | 13.06 | 13.08 | 12.88 | 12.98 | 576,326 | -0.21(-1.59%) |
May 22, 2013 | 13.58 | 13.65 | 13.12 | 13.19 | 524,638 | -0.34(-2.55%) |
May 21, 2013 | 13.45 | 13.56 | 13.45 | 13.53 | 275,430 | +0.10(+0.74%) |
May 20, 2013 | 13.43 | 13.45 | 13.39 | 13.43 | 420,922 | +0.01(+0.10%) |
May 17, 2013 | 13.37 | 13.43 | 13.34 | 13.42 | 441,998 | +0.08(+0.59%) |
May 16, 2013 | 13.39 | 13.45 | 13.30 | 13.34 | 410,251 | -0.06(-0.45%) |
May 15, 2013 | 13.29 | 13.41 | 13.24 | 13.40 | 439,446 | +0.17(+1.27%) |
May 13, 2013 | 13.23 | 13.25 | 13.17 | 13.23 | 396,049 | +0.04(+0.34%) |
May 10, 2013 | 13.17 | 13.19 | 13.11 | 13.19 | 339,098 | +0.06(+0.43%) |
May 09, 2013 | 13.21 | 13.21 | 13.11 | 13.13 | 306,247 | -0.09(-0.71%) |
May 08, 2013 | 13.19 | 13.24 | 13.14 | 13.23 | 454,174 | +0.01(+0.06%) |
May 07, 2013 | 13.19 | 13.22 | 13.13 | 13.22 | 523,269 | +0.06(+0.48%) |
May 06, 2013 | 13.12 | 13.16 | 13.11 | 13.15 | 417,981 | +0.07(+0.52%) |
May 03, 2013 | 13.12 | 13.14 | 13.06 | 13.09 | 285,150 | +0.03(+0.23%) |
May 02, 2013 | 13.02 | 13.09 | 13.01 | 13.06 | 734,446 | +0.08(+0.61%) |
May 01, 2013 | 13.08 | 13.09 | 12.94 | 12.98 | 784,705 | -0.08(-0.60%) |
Apr 30, 2013 | 12.94 | 13.06 | 12.91 | 13.06 | 1,121,637 | +0.15(+1.13%) |
Apr 29, 2013 | 12.86 | 12.92 | 12.83 | 12.91 | 299,217 | +0.10(+0.76%) |
Apr 26, 2013 | 12.87 | 12.85 | 12.80 | 12.81 | 175,837 | -0.04(-0.29%) |
Apr 25, 2013 | 12.91 | 12.91 | 12.78 | 12.85 | 334,847 | -0.04(-0.35%) |
Apr 24, 2013 | 12.90 | 12.92 | 12.84 | 12.90 | 326,783 | +0.03(+0.20%) |
Apr 23, 2013 | 12.87 | 12.88 | 12.78 | 12.87 | 302,105 | +0.07(+0.56%) |
Apr 22, 2013 | 12.90 | 12.90 | 12.75 | 12.80 | 232,409 | -0.02(-0.18%) |
Apr 19, 2013 | 12.67 | 12.83 | 12.63 | 12.82 | 178,675 | +0.18(+1.42%) |
Apr 18, 2013 | 12.68 | 12.68 | 12.58 | 12.64 | 294,794 | -0.02(-0.15%) |
Apr 17, 2013 | 12.75 | 12.76 | 12.57 | 12.66 | 234,614 | -0.14(-1.08%) |
Apr 16, 2013 | 12.66 | 12.81 | 12.57 | 12.80 | 341,856 | +0.21(+1.64%) |
Apr 15, 2013 | 12.81 | 12.83 | 12.59 | 12.59 | 374,910 | -0.25(-1.93%) |
Apr 12, 2013 | 12.81 | 12.84 | 12.78 | 12.84 | 480,030 | +0.02(+0.18%) |
Apr 11, 2013 | 12.74 | 12.87 | 12.74 | 12.82 | 2,393,627 | +0.09(+0.68%) |
Apr 10, 2013 | 12.68 | 12.75 | 12.66 | 12.73 | 257,074 | +0.07(+0.56%) |
Apr 09, 2013 | 12.68 | 12.71 | 12.58 | 12.66 | 311,273 | -0.00(-0.03%) |
Apr 08, 2013 | 12.58 | 12.67 | 12.48 | 12.66 | 376,514 | +0.13(+1.05%) |
Apr 05, 2013 | 12.40 | 12.53 | 12.35 | 12.53 | 212,217 | +0.05(+0.39%) |
Apr 04, 2013 | 12.31 | 12.50 | 12.31 | 12.48 | 258,638 | +0.19(+1.59%) |
Apr 03, 2013 | 12.35 | 12.37 | 12.24 | 12.29 | 215,287 | -0.02(-0.12%) |
Apr 02, 2013 | 12.31 | 12.36 | 12.28 | 12.30 | 418,224 | +0.05(+0.40%) |
Apr 01, 2013 | 12.24 | 12.26 | 12.17 | 12.26 | 473,619 | +0.02(+0.20%) |
Mar 28, 2013 | 12.20 | 12.23 | 12.16 | 12.23 | 254,792 | +0.05(+0.44%) |
Mar 27, 2013 | 12.16 | 12.19 | 12.11 | 12.18 | 334,956 | -0.00(-0.02%) |
Mar 26, 2013 | 12.10 | 12.18 | 12.10 | 12.18 | 231,678 | +0.10(+0.80%) |
Mar 25, 2013 | 12.09 | 12.14 | 12.05 | 12.08 | 671,541 | +0.02(+0.16%) |
Mar 22, 2013 | 12.04 | 12.09 | 12.02 | 12.06 | 212,393 | +0.06(+0.47%) |
Mar 21, 2013 | 12.02 | 12.09 | 12.00 | 12.01 | 605,801 | -0.05(-0.40%) |
Mar 20, 2013 | 12.06 | 12.06 | 12.01 | 12.06 | 231,787 | +0.05(+0.44%) |
Mar 19, 2013 | 12.09 | 12.09 | 11.93 | 12.00 | 240,665 | -0.08(-0.62%) |
Mar 18, 2013 | 12.06 | 12.11 | 12.02 | 12.08 | 313,953 | -0.12(-0.98%) |
Mar 15, 2013 | 12.16 | 12.20 | 12.12 | 12.20 | 233,474 | +0.01(+0.09%) |
Mar 14, 2013 | 12.12 | 12.20 | 12.11 | 12.19 | 298,960 | +0.08(+0.65%) |
Mar 13, 2013 | 12.12 | 12.13 | 12.06 | 12.11 | 197,188 | +0.02(+0.12%) |
Mar 12, 2013 | 12.15 | 12.15 | 12.08 | 12.09 | 358,618 | -0.04(-0.37%) |
Mar 11, 2013 | 12.11 | 12.15 | 12.07 | 12.14 | 284,158 | +0.02(+0.19%) |
Mar 08, 2013 | 12.14 | 12.15 | 12.05 | 12.12 | 347,071 | +0.00(+0.03%) |
Mar 07, 2013 | 12.19 | 12.21 | 12.09 | 12.11 | 269,181 | -0.07(-0.55%) |
Mar 06, 2013 | 12.26 | 12.26 | 12.13 | 12.18 | 324,925 | -0.03(-0.21%) |
Mar 05, 2013 | 12.16 | 12.23 | 12.10 | 12.21 | 363,996 | +0.10(+0.80%) |
Mar 04, 2013 | 12.03 | 12.14 | 12.02 | 12.11 | 308,569 | +0.09(+0.75%) |