Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.43 | 12.48 | 12.31 | 12.31 | 40,162 | -0.15(-1.19%) |
May 30, 2013 | 12.42 | 12.52 | 12.42 | 12.46 | 30,293 | +0.06(+0.52%) |
May 29, 2013 | 12.38 | 12.41 | 12.34 | 12.39 | 45,315 | -0.12(-0.97%) |
May 28, 2013 | 12.52 | 12.59 | 12.42 | 12.51 | 105,212 | +0.14(+1.13%) |
May 24, 2013 | 12.32 | 12.41 | 12.29 | 12.37 | 22,520 | -0.03(-0.21%) |
May 23, 2013 | 12.27 | 12.42 | 12.09 | 12.40 | 115,234 | -0.05(-0.36%) |
May 22, 2013 | 12.54 | 12.64 | 12.41 | 12.44 | 105,178 | -0.09(-0.70%) |
May 21, 2013 | 12.55 | 12.61 | 12.51 | 12.53 | 87,555 | -0.01(-0.06%) |
May 20, 2013 | 12.48 | 12.56 | 12.48 | 12.54 | 45,352 | +0.03(+0.21%) |
May 17, 2013 | 12.43 | 12.52 | 12.43 | 12.51 | 26,042 | +0.14(+1.10%) |
May 16, 2013 | 12.44 | 12.51 | 12.36 | 12.38 | 34,440 | -0.06(-0.52%) |
May 15, 2013 | 12.31 | 12.49 | 12.31 | 12.44 | 56,815 | +0.16(+1.30%) |
May 13, 2013 | 12.29 | 12.31 | 12.25 | 12.28 | 31,856 | +0.02(+0.19%) |
May 10, 2013 | 12.25 | 12.28 | 12.19 | 12.26 | 52,677 | +0.01(+0.09%) |
May 09, 2013 | 12.22 | 12.33 | 12.22 | 12.25 | 40,373 | +0.02(+0.12%) |
May 08, 2013 | 12.18 | 12.24 | 12.18 | 12.23 | 29,624 | -0.01(-0.06%) |
May 07, 2013 | 12.18 | 12.24 | 12.15 | 12.24 | 33,485 | +0.08(+0.69%) |
May 06, 2013 | 12.12 | 12.16 | 12.12 | 12.16 | 16,152 | +0.03(+0.21%) |
May 03, 2013 | 12.03 | 12.15 | 12.00 | 12.13 | 79,605 | +0.13(+1.12%) |
May 02, 2013 | 11.92 | 12.00 | 11.92 | 12.00 | 11,539 | +0.11(+0.95%) |
May 01, 2013 | 11.97 | 11.99 | 11.88 | 11.88 | 23,253 | -0.14(-1.20%) |
Apr 30, 2013 | 11.95 | 12.03 | 11.95 | 12.03 | 12,151 | +0.02(+0.13%) |
Apr 29, 2013 | 11.88 | 12.03 | 11.88 | 12.01 | 99,197 | +0.09(+0.76%) |
Apr 26, 2013 | 11.87 | 11.93 | 11.86 | 11.92 | 42,518 | -0.03(-0.22%) |
Apr 25, 2013 | 11.90 | 11.95 | 11.87 | 11.95 | 58,197 | +0.11(+0.90%) |
Apr 24, 2013 | 11.79 | 11.86 | 11.79 | 11.84 | 22,352 | +0.00(+0.03%) |
Apr 23, 2013 | 11.76 | 11.86 | 11.76 | 11.84 | 120,276 | +0.12(+1.04%) |
Apr 22, 2013 | 11.64 | 11.72 | 11.59 | 11.72 | 41,514 | +0.02(+0.13%) |
Apr 19, 2013 | 11.63 | 11.70 | 11.61 | 11.70 | 9,670 | +0.12(+1.05%) |
Apr 18, 2013 | 11.63 | 11.68 | 11.57 | 11.58 | 22,307 | -0.05(-0.46%) |
Apr 17, 2013 | 11.71 | 11.71 | 11.61 | 11.63 | 35,528 | -0.20(-1.67%) |
Apr 16, 2013 | 11.77 | 11.84 | 11.73 | 11.83 | 51,272 | +0.09(+0.74%) |
Apr 15, 2013 | 11.87 | 11.90 | 11.74 | 11.74 | 74,810 | -0.22(-1.87%) |
Apr 12, 2013 | 11.97 | 11.98 | 11.95 | 11.97 | 23,669 | -0.05(-0.41%) |
Apr 11, 2013 | 11.92 | 12.07 | 11.92 | 12.02 | 74,631 | +0.04(+0.35%) |
Apr 10, 2013 | 11.88 | 12.00 | 11.87 | 11.97 | 111,064 | +0.13(+1.06%) |
Apr 09, 2013 | 11.83 | 11.89 | 11.78 | 11.85 | 134,871 | +0.06(+0.51%) |
Apr 08, 2013 | 11.78 | 11.80 | 11.67 | 11.79 | 60,007 | +0.03(+0.29%) |
Apr 05, 2013 | 11.57 | 11.76 | 11.57 | 11.75 | 122,606 | -0.03(-0.26%) |
Apr 04, 2013 | 11.80 | 11.81 | 11.74 | 11.78 | 174,549 | +0.02(+0.13%) |
Apr 03, 2013 | 11.89 | 11.89 | 11.76 | 11.77 | 141,495 | -0.11(-0.96%) |
Apr 02, 2013 | 11.83 | 11.91 | 11.83 | 11.88 | 61,167 | +0.03(+0.29%) |
Apr 01, 2013 | 11.84 | 11.85 | 11.81 | 11.85 | 58,146 | +0.00(+0.00%) |
Mar 28, 2013 | 11.81 | 11.85 | 11.67 | 11.85 | 103,844 | +0.02(+0.16%) |
Mar 27, 2013 | 11.73 | 11.84 | 11.72 | 11.83 | 55,263 | -0.03(-0.26%) |
Mar 26, 2013 | 11.79 | 11.86 | 11.78 | 11.86 | 68,302 | +0.08(+0.71%) |
Mar 25, 2013 | 11.85 | 11.86 | 11.73 | 11.78 | 61,283 | -0.02(-0.19%) |
Mar 22, 2013 | 11.75 | 11.80 | 11.74 | 11.80 | 34,245 | +0.06(+0.55%) |
Mar 21, 2013 | 11.77 | 11.81 | 11.72 | 11.73 | 158,417 | -0.10(-0.87%) |
Mar 20, 2013 | 11.75 | 11.84 | 11.75 | 11.84 | 79,602 | +0.11(+0.91%) |
Mar 19, 2013 | 11.70 | 11.77 | 11.68 | 11.73 | 78,134 | -0.02(-0.16%) |
Mar 18, 2013 | 11.62 | 11.77 | 11.61 | 11.75 | 134,863 | -0.08(-0.70%) |
Mar 15, 2013 | 11.85 | 11.85 | 11.78 | 11.83 | 92,080 | -0.00(-0.03%) |
Mar 14, 2013 | 11.83 | 11.84 | 11.78 | 11.84 | 62,282 | +0.06(+0.52%) |
Mar 13, 2013 | 11.79 | 11.81 | 11.74 | 11.78 | 169,079 | -0.02(-0.16%) |
Mar 12, 2013 | 11.68 | 11.80 | 11.68 | 11.79 | 224,232 | +0.02(+0.16%) |
Mar 11, 2013 | 11.67 | 11.78 | 11.67 | 11.78 | 111,815 | +0.03(+0.29%) |
Mar 08, 2013 | 11.73 | 11.76 | 11.71 | 11.74 | 92,236 | +0.06(+0.52%) |
Mar 07, 2013 | 11.65 | 11.72 | 11.65 | 11.68 | 134,929 | +0.00(+0.03%) |
Mar 06, 2013 | 11.68 | 11.72 | 11.63 | 11.68 | 136,410 | +0.06(+0.56%) |
Mar 05, 2013 | 11.51 | 11.64 | 11.50 | 11.61 | 303,840 | +0.09(+0.82%) |
Mar 04, 2013 | 11.47 | 11.52 | 11.43 | 11.52 | 179,955 | +0.02(+0.13%) |