Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.25 | 12.38 | 12.12 | 12.13 | 4,380,675 | -0.22(-1.78%) |
May 30, 2013 | 12.13 | 12.76 | 12.12 | 12.35 | 6,919,663 | +0.18(+1.48%) |
May 29, 2013 | 12.08 | 12.30 | 12.07 | 12.17 | 1,821,378 | -0.02(-0.16%) |
May 28, 2013 | 12.14 | 12.24 | 12.07 | 12.19 | 3,019,945 | +0.14(+1.16%) |
May 27, 2013 | 12.07 | 12.16 | 12.01 | 12.05 | 575,736 | +0.03(+0.25%) |
May 24, 2013 | 12.03 | 12.15 | 11.97 | 12.02 | 1,667,885 | -0.11(-0.91%) |
May 23, 2013 | 11.97 | 12.18 | 11.95 | 12.13 | 2,718,607 | -0.10(-0.82%) |
May 22, 2013 | 12.24 | 12.30 | 12.10 | 12.23 | 2,065,885 | +0.08(+0.66%) |
May 21, 2013 | 12.00 | 12.25 | 11.99 | 12.15 | 2,908,814 | +0.30(+2.53%) |
May 17, 2013 | 11.85 | 11.85 | 11.85 | 0 | +0.25(+2.16%) | |
May 16, 2013 | 11.50 | 11.67 | 11.48 | 11.60 | 2,614,933 | +0.10(+0.87%) |
May 15, 2013 | 11.61 | 11.71 | 11.38 | 11.50 | 2,121,414 | -0.09(-0.78%) |
May 13, 2013 | 11.61 | 11.64 | 11.53 | 11.59 | 1,226,704 | -0.12(-1.02%) |
May 10, 2013 | 11.51 | 11.72 | 11.51 | 11.71 | 1,731,300 | +0.11(+0.95%) |
May 09, 2013 | 11.55 | 11.63 | 11.43 | 11.60 | 2,551,568 | +0.03(+0.26%) |
May 08, 2013 | 11.70 | 11.74 | 11.53 | 11.57 | 3,278,886 | -0.12(-1.03%) |
May 07, 2013 | 11.78 | 11.95 | 11.68 | 11.69 | 4,777,742 | -0.11(-0.93%) |
May 06, 2013 | 11.64 | 11.86 | 11.55 | 11.80 | 1,310,567 | +0.22(+1.90%) |
May 03, 2013 | 11.58 | 11.73 | 11.55 | 11.58 | 1,884,289 | +0.10(+0.87%) |
May 02, 2013 | 11.41 | 11.62 | 11.22 | 11.48 | 4,795,607 | -0.02(-0.17%) |
May 01, 2013 | 11.70 | 11.70 | 11.16 | 11.50 | 12,594,666 | -0.58(-4.80%) |
Apr 30, 2013 | 11.96 | 12.08 | 11.81 | 12.08 | 2,760,260 | +0.14(+1.17%) |
Apr 29, 2013 | 11.97 | 12.00 | 11.89 | 11.94 | 1,245,058 | +0.07(+0.59%) |
Apr 26, 2013 | 11.98 | 11.99 | 11.83 | 11.87 | 2,032,376 | -0.12(-1.00%) |
Apr 25, 2013 | 11.85 | 12.10 | 11.83 | 11.99 | 2,810,450 | +0.07(+0.59%) |
Apr 24, 2013 | 11.63 | 11.93 | 11.63 | 11.92 | 2,349,008 | +0.27(+2.32%) |
Apr 23, 2013 | 11.57 | 11.71 | 11.50 | 11.65 | 1,561,111 | +0.11(+0.95%) |
Apr 22, 2013 | 11.44 | 11.56 | 11.35 | 11.54 | 1,648,907 | +0.17(+1.50%) |
Apr 19, 2013 | 11.26 | 11.41 | 11.25 | 11.37 | 1,880,804 | +0.04(+0.35%) |
Apr 18, 2013 | 11.26 | 11.36 | 11.04 | 11.33 | 2,001,448 | +0.21(+1.89%) |
Apr 17, 2013 | 11.30 | 11.39 | 11.01 | 11.12 | 2,487,013 | -0.35(-3.05%) |
Apr 16, 2013 | 11.39 | 11.54 | 11.26 | 11.47 | 3,514,647 | +0.07(+0.61%) |
Apr 15, 2013 | 11.78 | 11.85 | 11.34 | 11.40 | 3,333,814 | -0.58(-4.84%) |
Apr 12, 2013 | 12.11 | 12.17 | 11.87 | 11.98 | 1,481,968 | -0.25(-2.04%) |
Apr 11, 2013 | 12.35 | 12.43 | 12.14 | 12.23 | 2,910,011 | -0.20(-1.61%) |
Apr 10, 2013 | 12.30 | 12.52 | 12.28 | 12.43 | 2,489,671 | +0.12(+0.97%) |
Apr 09, 2013 | 11.92 | 12.36 | 11.85 | 12.31 | 2,133,680 | +0.40(+3.36%) |
Apr 08, 2013 | 11.80 | 12.04 | 11.72 | 11.91 | 1,286,186 | +0.09(+0.76%) |
Apr 05, 2013 | 11.70 | 12.00 | 11.65 | 11.82 | 2,884,057 | +0.02(+0.17%) |
Apr 04, 2013 | 11.84 | 11.92 | 11.62 | 11.80 | 1,807,348 | -0.02(-0.17%) |
Apr 03, 2013 | 12.37 | 12.43 | 11.72 | 11.82 | 2,469,259 | -0.59(-4.75%) |
Apr 02, 2013 | 12.42 | 12.54 | 12.39 | 12.41 | 1,360,078 | -0.06(-0.48%) |
Apr 01, 2013 | 12.38 | 12.50 | 12.32 | 12.47 | 2,545,193 | +0.05(+0.40%) |
Mar 28, 2013 | 12.42 | 12.42 | 12.42 | 0 | +0.07(+0.57%) | |
Mar 27, 2013 | 12.26 | 12.38 | 12.24 | 12.35 | 1,961,483 | +0.02(+0.16%) |
Mar 26, 2013 | 12.20 | 12.38 | 12.06 | 12.33 | 2,151,299 | +0.18(+1.48%) |
Mar 25, 2013 | 12.35 | 12.39 | 12.15 | 12.15 | 5,534,281 | -0.17(-1.38%) |
Mar 22, 2013 | 12.24 | 12.36 | 12.21 | 12.32 | 984,327 | +0.10(+0.82%) |
Mar 21, 2013 | 12.33 | 12.44 | 12.21 | 12.22 | 1,668,609 | -0.17(-1.37%) |
Mar 20, 2013 | 12.39 | 12.48 | 12.33 | 12.39 | 1,678,586 | +0.03(+0.24%) |
Mar 19, 2013 | 12.36 | 12.43 | 12.16 | 12.36 | 1,698,403 | +0.07(+0.57%) |
Mar 18, 2013 | 12.40 | 12.55 | 12.26 | 12.29 | 1,774,825 | -0.20(-1.60%) |
Mar 15, 2013 | 12.67 | 12.80 | 12.49 | 12.49 | 4,860,396 | -0.23(-1.81%) |
Mar 14, 2013 | 12.41 | 12.76 | 12.38 | 12.72 | 1,833,189 | +0.31(+2.50%) |
Mar 13, 2013 | 12.52 | 12.60 | 12.39 | 12.41 | 1,487,933 | -0.15(-1.19%) |
Mar 12, 2013 | 12.44 | 12.81 | 12.44 | 12.56 | 5,571,783 | +0.12(+0.96%) |
Mar 11, 2013 | 12.36 | 12.47 | 12.24 | 12.44 | 1,367,023 | +0.00(+0.00%) |
Mar 08, 2013 | 12.49 | 12.56 | 12.38 | 12.44 | 5,779,900 | -0.07(-0.56%) |
Mar 07, 2013 | 12.70 | 12.73 | 12.49 | 12.51 | 4,084,769 | -0.14(-1.11%) |
Mar 06, 2013 | 12.41 | 12.97 | 12.41 | 12.65 | 2,450,938 | +0.11(+0.88%) |
Mar 05, 2013 | 12.60 | 12.73 | 12.42 | 12.54 | 2,680,024 | +0.02(+0.16%) |
Mar 04, 2013 | 12.55 | 12.67 | 12.46 | 12.52 | 1,723,195 | -0.18(-1.42%) |