Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.88 | 13.07 | 12.81 | 13.03 | 627,654 | +0.10(+0.81%) |
May 30, 2013 | 12.91 | 12.93 | 12.81 | 12.93 | 0 | +0.04(+0.29%) |
May 29, 2013 | 12.90 | 12.98 | 12.81 | 12.89 | 393,716 | -0.14(-1.09%) |
May 28, 2013 | 13.10 | 13.18 | 12.94 | 13.03 | 386,244 | +0.06(+0.46%) |
May 24, 2013 | 12.91 | 13.01 | 12.85 | 12.97 | 0 | -0.01(-0.11%) |
May 23, 2013 | 12.94 | 13.02 | 12.74 | 12.98 | 0 | +0.01(+0.06%) |
May 22, 2013 | 13.13 | 13.22 | 12.93 | 12.98 | 0 | -0.16(-1.25%) |
May 21, 2013 | 13.14 | 13.19 | 13.04 | 13.14 | 0 | +0.01(+0.11%) |
May 20, 2013 | 13.10 | 13.19 | 13.07 | 13.13 | 0 | +0.01(+0.11%) |
May 17, 2013 | 13.09 | 13.15 | 13.04 | 13.11 | 0 | +0.10(+0.74%) |
May 16, 2013 | 13.17 | 13.17 | 13.00 | 13.01 | 451,357 | -0.10(-0.80%) |
May 15, 2013 | 12.88 | 13.12 | 12.88 | 13.12 | 0 | +0.34(+2.68%) |
May 13, 2013 | 12.75 | 12.84 | 12.67 | 12.78 | 0 | -0.01(-0.12%) |
May 10, 2013 | 12.78 | 12.83 | 12.71 | 12.79 | 0 | +0.03(+0.23%) |
May 09, 2013 | 12.90 | 12.90 | 12.75 | 12.76 | 0 | -0.12(-0.93%) |
May 08, 2013 | 12.81 | 12.90 | 12.72 | 12.88 | 0 | +0.03(+0.26%) |
May 07, 2013 | 12.73 | 12.85 | 12.71 | 12.85 | 0 | +0.17(+1.32%) |
May 06, 2013 | 12.66 | 12.74 | 12.64 | 12.68 | 0 | +0.01(+0.12%) |
May 03, 2013 | 12.66 | 12.74 | 12.64 | 12.66 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.55 | 12.66 | 12.54 | 12.57 | 0 | +0.01(+0.12%) |
May 01, 2013 | 12.73 | 12.76 | 12.53 | 12.55 | 0 | -0.24(-1.86%) |
Apr 30, 2013 | 12.63 | 12.81 | 12.63 | 12.79 | 1,642,392 | +0.17(+1.36%) |
Apr 29, 2013 | 12.71 | 12.72 | 12.57 | 12.62 | 436,367 | -0.03(-0.24%) |
Apr 26, 2013 | 12.66 | 12.70 | 12.60 | 12.65 | 1,113,455 | -0.05(-0.41%) |
Apr 25, 2013 | 12.55 | 12.75 | 12.49 | 12.70 | 1,217,248 | +0.21(+1.67%) |
Apr 24, 2013 | 12.29 | 12.60 | 12.29 | 12.49 | 0 | +0.19(+1.57%) |
Apr 23, 2013 | 12.05 | 12.31 | 12.05 | 12.30 | 1,752,033 | +0.31(+2.61%) |
Apr 22, 2013 | 12.11 | 12.14 | 11.95 | 11.99 | 572,670 | -0.08(-0.68%) |
Apr 19, 2013 | 12.01 | 12.11 | 11.92 | 12.07 | 805,404 | +0.12(+1.00%) |
Apr 18, 2013 | 12.04 | 12.05 | 11.88 | 11.95 | 983,050 | -0.04(-0.31%) |
Apr 17, 2013 | 11.86 | 12.00 | 11.76 | 11.99 | 1,208,388 | +0.01(+0.06%) |
Apr 16, 2013 | 12.39 | 12.49 | 11.91 | 11.98 | 1,007,859 | -0.32(-2.61%) |
Apr 15, 2013 | 12.56 | 12.63 | 12.28 | 12.30 | 588,268 | -0.34(-2.71%) |
Apr 12, 2013 | 12.71 | 12.85 | 12.60 | 12.64 | 265,179 | -0.09(-0.70%) |
Apr 11, 2013 | 12.75 | 12.78 | 12.52 | 12.73 | 406,447 | -0.03(-0.23%) |
Apr 10, 2013 | 12.66 | 12.81 | 12.62 | 12.76 | 314,932 | +0.13(+1.06%) |
Apr 09, 2013 | 12.63 | 12.71 | 12.46 | 12.63 | 402,666 | +0.02(+0.18%) |
Apr 08, 2013 | 12.54 | 12.62 | 12.41 | 12.60 | 333,775 | +0.07(+0.59%) |
Apr 05, 2013 | 12.43 | 12.54 | 12.39 | 12.53 | 345,240 | -0.06(-0.47%) |
Apr 04, 2013 | 12.60 | 12.63 | 12.49 | 12.59 | 455,995 | -0.01(-0.12%) |
Apr 03, 2013 | 12.85 | 12.89 | 12.56 | 12.60 | 692,926 | -0.24(-1.86%) |
Apr 02, 2013 | 12.90 | 13.13 | 12.80 | 12.84 | 427,949 | +0.01(+0.12%) |
Apr 01, 2013 | 12.94 | 13.03 | 12.76 | 12.83 | 267,330 | -0.14(-1.09%) |
Mar 28, 2013 | 12.92 | 12.99 | 12.92 | 12.97 | 346,443 | +0.04(+0.34%) |
Mar 27, 2013 | 12.89 | 12.96 | 12.84 | 12.92 | 640,959 | -0.01(-0.06%) |
Mar 26, 2013 | 12.90 | 13.04 | 12.90 | 12.93 | 524,007 | +0.07(+0.52%) |
Mar 25, 2013 | 12.86 | 12.95 | 12.82 | 12.87 | 621,866 | +0.05(+0.40%) |
Mar 22, 2013 | 13.02 | 13.02 | 12.74 | 12.81 | 452,948 | -0.16(-1.20%) |
Mar 21, 2013 | 12.98 | 13.07 | 12.92 | 12.97 | 328,781 | -0.10(-0.74%) |
Mar 20, 2013 | 13.07 | 13.12 | 13.04 | 13.07 | 301,607 | +0.06(+0.46%) |
Mar 19, 2013 | 13.00 | 13.13 | 12.98 | 13.01 | 443,094 | +0.05(+0.40%) |
Mar 18, 2013 | 12.96 | 13.05 | 12.91 | 12.95 | 490,547 | -0.13(-1.02%) |
Mar 15, 2013 | 13.08 | 13.20 | 13.08 | 13.09 | 1,066,136 | +0.01(+0.06%) |
Mar 14, 2013 | 13.02 | 13.15 | 13.00 | 13.08 | 1,412,393 | +0.06(+0.45%) |
Mar 13, 2013 | 12.98 | 13.06 | 12.94 | 13.02 | 433,066 | +0.05(+0.40%) |
Mar 12, 2013 | 12.98 | 13.02 | 12.90 | 12.97 | 329,201 | -0.02(-0.17%) |
Mar 11, 2013 | 13.09 | 13.15 | 12.95 | 12.99 | 391,825 | -0.13(-1.02%) |
Mar 08, 2013 | 13.04 | 13.17 | 12.98 | 13.12 | 1,279,073 | +0.12(+0.91%) |
Mar 07, 2013 | 13.02 | 13.11 | 12.95 | 13.01 | 679,983 | +0.00(+0.00%) |
Mar 06, 2013 | 13.12 | 13.12 | 12.99 | 13.01 | 347,301 | -0.07(-0.57%) |
Mar 05, 2013 | 13.08 | 13.27 | 13.04 | 13.08 | 493,620 | +0.08(+0.63%) |
Mar 04, 2013 | 12.89 | 13.01 | 12.70 | 13.00 | 762,899 | +0.08(+0.63%) |