Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.89 | 12.98 | 12.84 | 12.89 | 38,995 | -0.13(-0.97%) |
May 30, 2013 | 12.90 | 13.06 | 12.85 | 13.02 | 23,291 | -0.08(-0.58%) |
May 29, 2013 | 13.21 | 13.23 | 12.87 | 13.09 | 23,070 | -0.16(-1.21%) |
May 28, 2013 | 13.30 | 13.51 | 13.04 | 13.26 | 81,023 | +0.00(+0.00%) |
May 24, 2013 | 12.96 | 13.30 | 12.96 | 13.26 | 0 | +0.24(+1.88%) |
May 23, 2013 | 12.86 | 13.09 | 12.77 | 13.01 | 0 | +0.06(+0.46%) |
May 22, 2013 | 13.09 | 13.19 | 12.75 | 12.95 | 0 | -0.15(-1.16%) |
May 21, 2013 | 13.17 | 13.28 | 13.09 | 13.10 | 0 | -0.11(-0.83%) |
May 20, 2013 | 13.02 | 13.30 | 12.82 | 13.21 | 0 | +0.11(+0.84%) |
May 17, 2013 | 12.96 | 13.21 | 12.94 | 13.10 | 0 | +0.19(+1.50%) |
May 16, 2013 | 12.88 | 12.95 | 12.70 | 12.91 | 26,744 | -0.01(-0.07%) |
May 15, 2013 | 12.71 | 12.95 | 12.57 | 12.92 | 0 | +0.24(+1.93%) |
May 13, 2013 | 12.55 | 12.79 | 12.55 | 12.67 | 0 | +0.07(+0.54%) |
May 10, 2013 | 12.75 | 12.75 | 12.50 | 12.61 | 0 | -0.08(-0.67%) |
May 09, 2013 | 12.71 | 12.79 | 12.61 | 12.69 | 0 | +0.00(+0.00%) |
May 08, 2013 | 12.70 | 12.71 | 12.58 | 12.69 | 0 | -0.01(-0.07%) |
May 07, 2013 | 12.39 | 12.70 | 12.30 | 12.70 | 0 | +0.33(+2.66%) |
May 06, 2013 | 12.18 | 12.37 | 11.87 | 12.37 | 0 | +0.15(+1.24%) |
May 03, 2013 | 12.16 | 12.26 | 12.01 | 12.22 | 0 | +0.20(+1.69%) |
May 02, 2013 | 11.95 | 12.15 | 11.79 | 12.01 | 0 | +0.17(+1.43%) |
May 01, 2013 | 12.06 | 12.10 | 11.82 | 11.85 | 0 | -0.30(-2.43%) |
Apr 30, 2013 | 11.83 | 12.15 | 11.83 | 12.14 | 0 | +0.11(+0.91%) |
Apr 29, 2013 | 12.04 | 12.19 | 11.97 | 12.03 | 28,114 | -0.08(-0.70%) |
Apr 26, 2013 | 12.17 | 12.27 | 11.95 | 12.12 | 58,595 | -0.04(-0.35%) |
Apr 25, 2013 | 11.74 | 12.44 | 11.74 | 12.16 | 139,806 | +0.52(+4.50%) |
Apr 24, 2013 | 11.74 | 11.79 | 11.60 | 11.63 | 12,354 | -0.08(-0.72%) |
Apr 23, 2013 | 11.59 | 11.83 | 11.47 | 11.72 | 31,117 | +0.26(+2.28%) |
Apr 22, 2013 | 11.57 | 11.57 | 11.13 | 11.46 | 16,499 | +0.05(+0.44%) |
Apr 19, 2013 | 11.19 | 11.58 | 11.09 | 11.41 | 28,010 | +0.30(+2.66%) |
Apr 18, 2013 | 11.38 | 11.47 | 11.09 | 11.11 | 36,864 | -0.28(-2.45%) |
Apr 17, 2013 | 11.47 | 11.47 | 11.03 | 11.39 | 33,473 | -0.23(-1.96%) |
Apr 16, 2013 | 11.40 | 11.64 | 11.28 | 11.62 | 24,656 | +0.22(+1.93%) |
Apr 15, 2013 | 11.90 | 11.90 | 11.33 | 11.40 | 47,460 | -0.59(-4.93%) |
Apr 12, 2013 | 11.85 | 12.04 | 11.85 | 11.99 | 6,855 | -0.03(-0.28%) |
Apr 11, 2013 | 12.06 | 12.06 | 11.97 | 12.02 | 4,992 | -0.10(-0.84%) |
Apr 10, 2013 | 11.89 | 12.23 | 11.78 | 12.12 | 37,355 | +0.25(+2.13%) |
Apr 09, 2013 | 12.02 | 12.02 | 11.78 | 11.87 | 27,101 | -0.09(-0.78%) |
Apr 08, 2013 | 11.74 | 12.04 | 11.58 | 11.96 | 19,621 | +0.28(+2.38%) |
Apr 05, 2013 | 11.50 | 11.80 | 11.42 | 11.68 | 17,058 | -0.03(-0.22%) |
Apr 04, 2013 | 11.61 | 11.74 | 11.56 | 11.71 | 16,270 | +0.15(+1.31%) |
Apr 03, 2013 | 11.71 | 11.87 | 11.55 | 11.56 | 85,035 | -0.11(-0.94%) |
Apr 02, 2013 | 11.94 | 12.07 | 11.64 | 11.67 | 15,774 | -0.17(-1.43%) |
Apr 01, 2013 | 12.12 | 12.14 | 11.66 | 11.84 | 34,930 | -0.27(-2.23%) |
Mar 28, 2013 | 12.23 | 12.23 | 12.01 | 12.11 | 45,931 | -0.11(-0.90%) |
Mar 27, 2013 | 12.09 | 12.23 | 11.85 | 12.22 | 20,906 | +0.05(+0.42%) |
Mar 26, 2013 | 12.18 | 12.18 | 12.00 | 12.17 | 9,071 | +0.09(+0.77%) |
Mar 25, 2013 | 12.04 | 12.09 | 11.93 | 12.07 | 32,391 | +0.12(+0.99%) |
Mar 22, 2013 | 12.31 | 12.46 | 11.39 | 11.96 | 75,062 | -0.31(-2.55%) |
Mar 21, 2013 | 12.19 | 12.44 | 12.15 | 12.27 | 25,614 | -0.06(-0.48%) |
Mar 20, 2013 | 12.28 | 12.33 | 11.96 | 12.33 | 24,161 | +0.12(+0.97%) |
Mar 19, 2013 | 12.45 | 12.61 | 12.14 | 12.21 | 11,404 | -0.21(-1.70%) |
Mar 18, 2013 | 12.45 | 12.68 | 12.34 | 12.42 | 22,075 | -0.19(-1.54%) |
Mar 15, 2013 | 12.45 | 12.70 | 12.42 | 12.61 | 100,276 | +0.19(+1.49%) |
Mar 14, 2013 | 12.22 | 12.48 | 12.03 | 12.43 | 33,102 | +0.28(+2.29%) |
Mar 13, 2013 | 12.07 | 12.24 | 11.96 | 12.15 | 24,251 | +0.10(+0.79%) |
Mar 12, 2013 | 12.22 | 12.22 | 11.85 | 12.05 | 33,034 | -0.16(-1.31%) |
Mar 11, 2013 | 12.14 | 12.36 | 12.00 | 12.21 | 18,234 | +0.00(+0.00%) |
Mar 08, 2013 | 12.54 | 12.54 | 12.06 | 12.21 | 42,392 | -0.19(-1.56%) |
Mar 07, 2013 | 12.07 | 12.48 | 11.90 | 12.41 | 78,794 | +0.23(+1.86%) |
Mar 06, 2013 | 12.00 | 12.18 | 11.94 | 12.18 | 9,165 | +0.19(+1.61%) |
Mar 05, 2013 | 11.82 | 12.05 | 11.77 | 11.99 | 30,247 | +0.20(+1.71%) |
Mar 04, 2013 | 11.69 | 11.88 | 11.69 | 11.79 | 9,359 | +0.03(+0.21%) |