Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.33 | 13.47 | 13.15 | 13.16 | 295,441 | -0.24(-1.79%) |
May 30, 2013 | 13.40 | 13.45 | 13.29 | 13.40 | 154,509 | +0.04(+0.30%) |
May 29, 2013 | 13.63 | 13.63 | 13.24 | 13.36 | 227,687 | -0.33(-2.41%) |
May 28, 2013 | 13.55 | 13.83 | 13.40 | 13.69 | 175,607 | +0.30(+2.24%) |
May 24, 2013 | 13.26 | 13.50 | 13.11 | 13.39 | 0 | +0.08(+0.60%) |
May 23, 2013 | 13.03 | 13.40 | 13.03 | 13.31 | 0 | +0.05(+0.38%) |
May 22, 2013 | 13.14 | 13.60 | 13.14 | 13.26 | 0 | +0.18(+1.38%) |
May 21, 2013 | 12.83 | 13.10 | 12.77 | 13.08 | 0 | +0.21(+1.63%) |
May 20, 2013 | 12.99 | 13.03 | 12.76 | 12.87 | 0 | -0.16(-1.23%) |
May 17, 2013 | 13.07 | 13.07 | 12.88 | 13.03 | 0 | -0.01(-0.08%) |
May 16, 2013 | 13.31 | 13.31 | 12.94 | 13.04 | 218,239 | -0.32(-2.40%) |
May 15, 2013 | 13.33 | 13.45 | 13.25 | 13.36 | 0 | +0.35(+2.69%) |
May 13, 2013 | 12.80 | 13.17 | 12.45 | 13.01 | 0 | +0.23(+1.80%) |
May 10, 2013 | 11.95 | 12.79 | 11.94 | 12.78 | 0 | +0.89(+7.49%) |
May 09, 2013 | 11.82 | 12.07 | 11.82 | 11.89 | 0 | +0.07(+0.59%) |
May 08, 2013 | 11.37 | 11.83 | 11.29 | 11.82 | 0 | +0.47(+4.14%) |
May 07, 2013 | 11.38 | 11.46 | 11.25 | 11.35 | 0 | -0.03(-0.26%) |
May 06, 2013 | 11.27 | 11.43 | 11.22 | 11.38 | 0 | +0.09(+0.80%) |
May 03, 2013 | 11.30 | 11.46 | 11.28 | 11.29 | 0 | -0.05(-0.44%) |
May 02, 2013 | 11.42 | 11.65 | 11.26 | 11.34 | 0 | -0.13(-1.13%) |
May 01, 2013 | 12.23 | 12.25 | 11.42 | 11.47 | 546,597 | -0.85(-6.90%) |
Apr 30, 2013 | 12.77 | 12.87 | 12.24 | 12.32 | 0 | -0.48(-3.75%) |
Apr 29, 2013 | 12.87 | 12.89 | 12.75 | 12.80 | 186,116 | -0.05(-0.39%) |
Apr 26, 2013 | 12.89 | 12.91 | 12.75 | 12.85 | 309,727 | -0.06(-0.46%) |
Apr 25, 2013 | 12.99 | 13.06 | 12.80 | 12.91 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 13.28 | 13.28 | 12.82 | 12.91 | 221,495 | -0.42(-3.15%) |
Apr 23, 2013 | 13.18 | 13.41 | 13.11 | 13.33 | 125,808 | +0.27(+2.07%) |
Apr 22, 2013 | 13.04 | 13.19 | 12.89 | 13.06 | 259,622 | +0.02(+0.15%) |
Apr 19, 2013 | 12.84 | 13.08 | 12.76 | 13.04 | 310,521 | +0.19(+1.48%) |
Apr 18, 2013 | 13.01 | 13.15 | 12.63 | 12.85 | 302,437 | -0.15(-1.15%) |
Apr 17, 2013 | 12.93 | 13.04 | 12.76 | 13.00 | 251,193 | -0.06(-0.46%) |
Apr 16, 2013 | 13.03 | 13.14 | 12.80 | 13.06 | 254,407 | +0.06(+0.46%) |
Apr 15, 2013 | 13.34 | 13.44 | 12.93 | 13.00 | 221,185 | -0.43(-3.20%) |
Apr 12, 2013 | 13.49 | 13.73 | 13.33 | 13.43 | 240,255 | -0.05(-0.37%) |
Apr 11, 2013 | 13.38 | 13.74 | 13.38 | 13.48 | 211,784 | +0.08(+0.60%) |
Apr 10, 2013 | 12.89 | 13.55 | 12.89 | 13.40 | 310,665 | +0.57(+4.44%) |
Apr 09, 2013 | 12.87 | 12.99 | 12.80 | 12.83 | 129,568 | -0.05(-0.39%) |
Apr 08, 2013 | 12.96 | 12.96 | 12.65 | 12.88 | 93,823 | -0.02(-0.16%) |
Apr 05, 2013 | 12.76 | 13.01 | 12.75 | 12.90 | 107,655 | -0.05(-0.39%) |
Apr 04, 2013 | 13.03 | 13.14 | 12.82 | 12.95 | 144,129 | -0.01(-0.08%) |
Apr 03, 2013 | 13.22 | 13.32 | 12.95 | 12.96 | 186,439 | -0.27(-2.04%) |
Apr 02, 2013 | 13.22 | 13.50 | 13.16 | 13.23 | 142,091 | +0.13(+0.99%) |
Apr 01, 2013 | 13.28 | 13.49 | 13.02 | 13.10 | 393,461 | -0.24(-1.80%) |
Mar 28, 2013 | 13.54 | 13.65 | 13.25 | 13.34 | 237,048 | -0.16(-1.19%) |
Mar 27, 2013 | 13.51 | 13.51 | 13.17 | 13.50 | 143,123 | -0.07(-0.52%) |
Mar 26, 2013 | 13.54 | 13.68 | 13.39 | 13.57 | 208,632 | +0.06(+0.44%) |
Mar 25, 2013 | 13.49 | 13.76 | 13.23 | 13.51 | 245,965 | +0.07(+0.52%) |
Mar 22, 2013 | 13.58 | 13.70 | 13.33 | 13.44 | 217,456 | -0.08(-0.59%) |
Mar 21, 2013 | 13.67 | 13.80 | 13.47 | 13.52 | 342,532 | -0.22(-1.60%) |
Mar 20, 2013 | 13.87 | 14.00 | 13.73 | 13.74 | 258,217 | -0.10(-0.72%) |
Mar 19, 2013 | 13.40 | 13.86 | 13.36 | 13.84 | 500,366 | -0.02(-0.14%) |
Mar 18, 2013 | 14.01 | 14.11 | 13.82 | 13.86 | 191,247 | -0.30(-2.12%) |
Mar 15, 2013 | 14.23 | 14.23 | 14.02 | 14.16 | 446,203 | -0.10(-0.70%) |
Mar 14, 2013 | 14.24 | 14.30 | 14.16 | 14.26 | 204,917 | +0.01(+0.07%) |
Mar 13, 2013 | 14.28 | 14.28 | 14.03 | 14.25 | 212,667 | -0.02(-0.14%) |
Mar 12, 2013 | 14.23 | 14.27 | 14.03 | 14.27 | 235,874 | +0.00(+0.00%) |
Mar 11, 2013 | 14.12 | 14.30 | 14.05 | 14.27 | 298,993 | +0.11(+0.78%) |
Mar 08, 2013 | 14.29 | 14.34 | 14.05 | 14.16 | 217,814 | -0.03(-0.21%) |
Mar 07, 2013 | 14.03 | 14.19 | 13.93 | 14.19 | 244,793 | +0.12(+0.85%) |
Mar 06, 2013 | 14.20 | 14.20 | 13.95 | 14.07 | 371,384 | -0.13(-0.92%) |
Mar 05, 2013 | 13.59 | 14.24 | 13.59 | 14.20 | 632,848 | +0.67(+4.95%) |
Mar 04, 2013 | 12.99 | 13.62 | 12.98 | 13.53 | 481,780 | +0.54(+4.16%) |