Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.29 | 10.48 | 10.26 | 10.32 | 16,208 | +0.02(+0.19%) |
May 30, 2013 | 10.08 | 10.42 | 10.05 | 10.30 | 14,797 | +0.15(+1.48%) |
May 29, 2013 | 10.20 | 10.23 | 10.15 | 10.15 | 13,109 | -0.09(-0.88%) |
May 28, 2013 | 10.34 | 10.40 | 10.18 | 10.24 | 79,394 | -0.11(-1.06%) |
May 24, 2013 | 10.32 | 10.35 | 10.26 | 10.35 | 10,002 | -0.12(-1.15%) |
May 23, 2013 | 10.30 | 10.47 | 10.26 | 10.47 | 13,447 | +0.01(+0.10%) |
May 22, 2013 | 10.54 | 10.60 | 10.38 | 10.46 | 56,394 | +0.28(+2.75%) |
May 21, 2013 | 10.06 | 10.24 | 10.00 | 10.18 | 33,885 | +0.08(+0.79%) |
May 20, 2013 | 10.05 | 10.16 | 10.02 | 10.10 | 45,069 | -0.22(-2.13%) |
May 17, 2013 | 10.42 | 10.46 | 10.32 | 10.32 | 11,859 | +0.04(+0.39%) |
May 16, 2013 | 10.20 | 10.35 | 10.18 | 10.28 | 17,483 | -0.17(-1.63%) |
May 15, 2013 | 10.53 | 10.53 | 10.40 | 10.45 | 13,755 | -0.95(-8.33%) |
May 13, 2013 | 11.56 | 11.57 | 11.32 | 11.40 | 14,640 | -0.61(-5.08%) |
May 10, 2013 | 12.25 | 12.25 | 11.95 | 12.01 | 35,811 | -0.61(-4.85%) |
May 09, 2013 | 12.85 | 12.85 | 12.62 | 12.62 | 25,846 | -0.19(-1.50%) |
May 08, 2013 | 12.73 | 12.81 | 12.71 | 12.81 | 22,203 | +0.06(+0.50%) |
May 07, 2013 | 12.92 | 12.97 | 12.74 | 12.75 | 11,801 | -0.28(-2.15%) |
May 06, 2013 | 12.86 | 13.04 | 12.80 | 13.03 | 11,621 | +0.01(+0.08%) |
May 03, 2013 | 13.08 | 13.11 | 12.96 | 13.02 | 9,216 | -0.22(-1.66%) |
May 02, 2013 | 13.18 | 13.24 | 13.14 | 13.24 | 3,837 | -0.16(-1.19%) |
May 01, 2013 | 13.52 | 13.55 | 13.34 | 13.40 | 12,163 | -0.15(-1.11%) |
Apr 30, 2013 | 13.78 | 13.78 | 13.48 | 13.55 | 15,138 | -0.62(-4.38%) |
Apr 29, 2013 | 13.98 | 14.23 | 13.98 | 14.17 | 13,419 | +0.69(+5.12%) |
Apr 26, 2013 | 13.43 | 13.60 | 13.48 | 13.48 | 14,394 | -0.03(-0.22%) |
Apr 25, 2013 | 13.62 | 13.64 | 13.50 | 13.51 | 16,241 | +0.21(+1.58%) |
Apr 24, 2013 | 13.05 | 13.30 | 13.05 | 13.30 | 10,875 | +0.30(+2.31%) |
Apr 23, 2013 | 12.83 | 13.13 | 12.83 | 13.00 | 40,542 | +0.24(+1.88%) |
Apr 22, 2013 | 12.84 | 12.85 | 12.58 | 12.76 | 41,552 | +0.09(+0.69%) |
Apr 19, 2013 | 12.65 | 12.72 | 12.54 | 12.67 | 13,931 | +0.26(+2.06%) |
Apr 18, 2013 | 12.37 | 12.46 | 12.28 | 12.42 | 13,378 | +0.01(+0.10%) |
Apr 17, 2013 | 12.41 | 12.51 | 12.33 | 12.40 | 14,755 | -0.49(-3.78%) |
Apr 16, 2013 | 12.83 | 12.96 | 12.79 | 12.89 | 33,746 | +0.47(+3.78%) |
Apr 15, 2013 | 12.89 | 13.35 | 12.35 | 12.42 | 32,192 | -1.24(-9.08%) |
Apr 12, 2013 | 13.95 | 14.06 | 13.56 | 13.66 | 22,837 | -0.47(-3.33%) |
Apr 11, 2013 | 14.15 | 14.25 | 14.09 | 14.13 | 15,033 | -0.35(-2.42%) |
Apr 10, 2013 | 14.36 | 14.60 | 14.36 | 14.48 | 17,235 | +0.20(+1.40%) |
Apr 09, 2013 | 14.04 | 14.35 | 13.99 | 14.28 | 9,165 | +0.47(+3.40%) |
Apr 08, 2013 | 13.74 | 13.93 | 13.63 | 13.81 | 27,656 | +0.14(+1.02%) |
Apr 05, 2013 | 13.62 | 13.68 | 13.46 | 13.67 | 11,941 | -0.10(-0.73%) |
Apr 04, 2013 | 13.75 | 13.80 | 13.68 | 13.77 | 15,433 | -0.10(-0.72%) |
Apr 03, 2013 | 14.05 | 14.05 | 13.81 | 13.87 | 35,091 | -0.46(-3.21%) |
Apr 02, 2013 | 14.45 | 14.50 | 14.25 | 14.33 | 23,092 | -0.18(-1.24%) |
Apr 01, 2013 | 14.50 | 14.86 | 14.50 | 14.51 | 16,993 | -0.08(-0.55%) |
Mar 28, 2013 | 14.73 | 14.75 | 14.55 | 14.59 | 5,149 | +0.13(+0.90%) |
Mar 27, 2013 | 14.31 | 14.48 | 14.25 | 14.46 | 7,766 | -0.34(-2.30%) |
Mar 26, 2013 | 14.63 | 14.87 | 14.63 | 14.80 | 26,752 | +0.42(+2.92%) |
Mar 25, 2013 | 14.43 | 14.51 | 14.38 | 14.38 | 10,946 | +0.05(+0.35%) |
Mar 22, 2013 | 14.45 | 14.45 | 14.25 | 14.33 | 15,797 | -0.17(-1.17%) |
Mar 21, 2013 | 14.51 | 14.57 | 14.45 | 14.50 | 18,055 | -0.05(-0.34%) |
Mar 20, 2013 | 14.82 | 14.82 | 14.49 | 14.55 | 8,302 | -0.22(-1.49%) |
Mar 19, 2013 | 14.85 | 14.95 | 14.66 | 14.77 | 23,078 | -0.12(-0.81%) |
Mar 18, 2013 | 14.97 | 14.97 | 14.79 | 14.89 | 7,024 | -0.06(-0.41%) |
Mar 15, 2013 | 14.94 | 15.11 | 14.92 | 14.95 | 14,153 | +0.32(+2.19%) |
Mar 14, 2013 | 14.48 | 14.71 | 14.47 | 14.63 | 21,431 | +0.28(+1.95%) |
Mar 13, 2013 | 14.64 | 14.64 | 14.35 | 14.35 | 12,935 | -0.53(-3.56%) |
Mar 12, 2013 | 15.09 | 15.09 | 14.85 | 14.88 | 26,902 | -0.12(-0.81%) |
Mar 11, 2013 | 14.90 | 15.15 | 14.90 | 15.00 | 17,516 | +0.09(+0.61%) |
Mar 08, 2013 | 14.81 | 14.97 | 14.80 | 14.91 | 228,749 | +0.33(+2.26%) |
Mar 07, 2013 | 14.54 | 14.60 | 14.48 | 14.58 | 32,250 | -0.26(-1.75%) |
Mar 06, 2013 | 14.96 | 14.96 | 14.82 | 14.84 | 40,848 | -0.30(-1.98%) |
Mar 05, 2013 | 15.03 | 15.14 | 14.50 | 15.14 | 23,947 | +0.64(+4.41%) |
Mar 04, 2013 | 14.72 | 14.72 | 14.40 | 14.50 | 28,358 | -0.83(-5.41%) |