Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.86 | 12.99 | 12.82 | 12.82 | 9,668,031 | -0.09(-0.70%) |
May 30, 2013 | 12.83 | 13.00 | 12.83 | 12.91 | 7,747,573 | +0.13(+0.99%) |
May 29, 2013 | 12.84 | 12.92 | 12.72 | 12.78 | 7,931,398 | -0.13(-0.98%) |
May 28, 2013 | 13.03 | 13.06 | 12.80 | 12.91 | 8,649,746 | -0.01(-0.07%) |
May 24, 2013 | 12.90 | 12.98 | 12.72 | 12.92 | 7,957,068 | -0.08(-0.63%) |
May 23, 2013 | 12.57 | 13.03 | 12.55 | 13.00 | 10,749,109 | +0.31(+2.42%) |
May 22, 2013 | 12.93 | 13.02 | 12.63 | 12.69 | 8,499,933 | -0.25(-1.96%) |
May 21, 2013 | 12.87 | 13.17 | 12.87 | 12.94 | 14,191,539 | +0.05(+0.42%) |
May 20, 2013 | 13.01 | 13.16 | 12.78 | 12.89 | 8,739,740 | -0.12(-0.90%) |
May 17, 2013 | 12.98 | 13.07 | 12.93 | 13.01 | 12,714,877 | +0.22(+1.70%) |
May 16, 2013 | 13.00 | 13.11 | 12.69 | 12.79 | 10,256,324 | -0.18(-1.39%) |
May 15, 2013 | 12.65 | 13.09 | 12.65 | 12.97 | 18,644,816 | +0.35(+2.80%) |
May 13, 2013 | 12.80 | 12.81 | 12.61 | 12.62 | 7,476,761 | -0.19(-1.48%) |
May 10, 2013 | 12.76 | 12.91 | 12.75 | 12.81 | 5,488,313 | +0.06(+0.50%) |
May 09, 2013 | 13.00 | 13.04 | 12.72 | 12.74 | 5,673,146 | -0.22(-1.67%) |
May 08, 2013 | 12.91 | 13.11 | 12.87 | 12.96 | 5,336,307 | +0.09(+0.70%) |
May 07, 2013 | 12.91 | 12.98 | 12.85 | 12.87 | 6,860,793 | -0.02(-0.14%) |
May 06, 2013 | 12.74 | 12.95 | 12.69 | 12.89 | 4,932,940 | +0.16(+1.28%) |
May 03, 2013 | 12.56 | 12.73 | 12.45 | 12.73 | 8,026,427 | +0.28(+2.25%) |
May 02, 2013 | 12.20 | 12.51 | 12.19 | 12.45 | 5,755,315 | +0.25(+2.08%) |
May 01, 2013 | 12.40 | 12.50 | 12.12 | 12.19 | 6,470,459 | -0.20(-1.61%) |
Apr 30, 2013 | 12.26 | 12.46 | 12.19 | 12.39 | 7,516,638 | +0.14(+1.18%) |
Apr 29, 2013 | 12.17 | 12.30 | 12.12 | 12.25 | 5,473,476 | +0.14(+1.12%) |
Apr 26, 2013 | 12.20 | 12.17 | 12.08 | 12.11 | 6,280,828 | -0.03(-0.22%) |
Apr 25, 2013 | 12.23 | 12.31 | 12.06 | 12.14 | 8,849,808 | +0.00(+0.00%) |
Apr 24, 2013 | 12.10 | 12.17 | 11.93 | 12.14 | 7,931,614 | +0.07(+0.60%) |
Apr 23, 2013 | 11.93 | 12.17 | 11.89 | 12.07 | 8,457,946 | +0.15(+1.29%) |
Apr 22, 2013 | 12.17 | 12.19 | 11.86 | 11.91 | 8,076,616 | -0.15(-1.27%) |
Apr 19, 2013 | 11.78 | 12.12 | 11.72 | 12.07 | 5,444,573 | +0.33(+2.77%) |
Apr 18, 2013 | 11.90 | 11.90 | 11.69 | 11.74 | 4,160,724 | -0.15(-1.29%) |
Apr 17, 2013 | 11.87 | 11.94 | 11.67 | 11.89 | 7,473,872 | -0.03(-0.23%) |
Apr 16, 2013 | 11.63 | 11.92 | 11.59 | 11.92 | 9,070,202 | +0.46(+4.03%) |
Apr 15, 2013 | 11.86 | 11.94 | 11.41 | 11.46 | 10,390,666 | -0.43(-3.65%) |
Apr 12, 2013 | 11.81 | 11.96 | 11.79 | 11.89 | 5,406,649 | +0.05(+0.46%) |
Apr 11, 2013 | 11.81 | 11.98 | 11.76 | 11.84 | 7,610,072 | +0.05(+0.38%) |
Apr 10, 2013 | 11.67 | 11.89 | 11.67 | 11.79 | 7,248,831 | +0.13(+1.08%) |
Apr 09, 2013 | 11.70 | 11.79 | 11.57 | 11.67 | 7,374,153 | -0.03(-0.23%) |
Apr 08, 2013 | 11.59 | 11.71 | 11.43 | 11.70 | 8,047,021 | +0.11(+0.94%) |
Apr 05, 2013 | 11.40 | 11.61 | 11.26 | 11.59 | 7,532,621 | +0.01(+0.08%) |
Apr 04, 2013 | 11.34 | 11.62 | 11.34 | 11.58 | 8,371,825 | +0.24(+2.07%) |
Apr 03, 2013 | 11.47 | 11.64 | 11.29 | 11.34 | 13,184,591 | -0.13(-1.10%) |
Apr 02, 2013 | 11.93 | 11.96 | 11.42 | 11.47 | 14,401,036 | -0.50(-4.16%) |
Apr 01, 2013 | 12.18 | 12.22 | 11.92 | 11.97 | 7,004,332 | -0.23(-1.85%) |
Mar 28, 2013 | 11.98 | 12.28 | 11.95 | 12.19 | 13,053,763 | +0.26(+2.20%) |
Mar 27, 2013 | 11.63 | 11.98 | 11.61 | 11.93 | 9,391,682 | +0.22(+1.85%) |
Mar 26, 2013 | 11.64 | 11.81 | 11.60 | 11.71 | 10,135,772 | +0.08(+0.70%) |
Mar 25, 2013 | 11.71 | 11.75 | 11.54 | 11.63 | 7,986,104 | -0.01(-0.08%) |
Mar 22, 2013 | 11.57 | 11.70 | 11.41 | 11.64 | 8,461,233 | +0.10(+0.86%) |
Mar 21, 2013 | 11.51 | 11.66 | 11.51 | 11.54 | 6,529,099 | -0.03(-0.24%) |
Mar 20, 2013 | 11.47 | 11.61 | 11.42 | 11.57 | 6,182,149 | +0.14(+1.19%) |
Mar 19, 2013 | 11.40 | 11.48 | 11.30 | 11.43 | 4,607,135 | +0.07(+0.64%) |
Mar 18, 2013 | 11.12 | 11.40 | 10.98 | 11.36 | 5,067,594 | +0.16(+1.45%) |
Mar 15, 2013 | 11.32 | 11.35 | 11.18 | 11.20 | 9,286,311 | -0.15(-1.35%) |
Mar 14, 2013 | 11.27 | 11.35 | 11.19 | 11.35 | 5,675,149 | +0.09(+0.80%) |
Mar 13, 2013 | 11.17 | 11.33 | 11.17 | 11.26 | 6,244,996 | +0.10(+0.89%) |
Mar 12, 2013 | 11.16 | 11.27 | 11.12 | 11.16 | 8,414,903 | +0.01(+0.08%) |
Mar 11, 2013 | 11.03 | 11.15 | 10.92 | 11.15 | 9,030,674 | +0.06(+0.57%) |
Mar 08, 2013 | 11.08 | 11.13 | 10.98 | 11.09 | 7,597,617 | +0.15(+1.41%) |
Mar 07, 2013 | 10.83 | 10.96 | 10.80 | 10.94 | 7,377,013 | +0.04(+0.33%) |
Mar 06, 2013 | 11.01 | 11.04 | 10.84 | 10.90 | 6,137,776 | -0.05(-0.50%) |
Mar 05, 2013 | 10.97 | 10.99 | 10.84 | 10.95 | 9,138,568 | +0.07(+0.67%) |
Mar 04, 2013 | 10.63 | 10.93 | 10.61 | 10.88 | 9,329,618 | +0.20(+1.86%) |