Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.99 | 13.46 | 12.99 | 13.08 | 380,121 | +0.01(+0.07%) |
May 30, 2013 | 12.94 | 13.19 | 12.83 | 13.07 | 428,495 | +0.14(+1.06%) |
May 29, 2013 | 13.07 | 13.11 | 12.89 | 12.94 | 601,145 | -0.17(-1.32%) |
May 28, 2013 | 12.99 | 13.16 | 12.66 | 13.11 | 379,005 | +0.28(+2.20%) |
May 24, 2013 | 12.81 | 12.91 | 12.62 | 12.83 | 0 | -0.01(-0.06%) |
May 23, 2013 | 12.62 | 12.84 | 12.58 | 12.83 | 0 | +0.08(+0.60%) |
May 22, 2013 | 12.74 | 13.03 | 12.62 | 12.76 | 0 | -0.00(-0.04%) |
May 21, 2013 | 12.66 | 12.78 | 12.58 | 12.76 | 0 | +0.14(+1.10%) |
May 20, 2013 | 12.64 | 12.78 | 12.51 | 12.62 | 0 | -0.10(-0.75%) |
May 17, 2013 | 12.68 | 12.78 | 12.54 | 12.72 | 0 | +0.07(+0.52%) |
May 16, 2013 | 12.56 | 12.70 | 12.55 | 12.65 | 416,342 | +0.17(+1.34%) |
May 15, 2013 | 12.30 | 12.53 | 12.26 | 12.49 | 0 | +0.32(+2.60%) |
May 13, 2013 | 12.12 | 12.21 | 12.00 | 12.17 | 0 | +0.02(+0.15%) |
May 10, 2013 | 12.17 | 12.29 | 12.05 | 12.15 | 0 | +0.03(+0.22%) |
May 09, 2013 | 12.14 | 12.26 | 12.09 | 12.12 | 0 | -0.06(-0.47%) |
May 08, 2013 | 12.20 | 12.25 | 12.00 | 12.18 | 0 | -0.07(-0.61%) |
May 07, 2013 | 12.12 | 12.33 | 12.12 | 12.26 | 0 | +0.12(+1.01%) |
May 06, 2013 | 12.39 | 12.39 | 12.00 | 12.13 | 0 | -0.34(-2.69%) |
May 03, 2013 | 12.38 | 12.52 | 12.20 | 12.47 | 0 | +0.27(+2.25%) |
May 02, 2013 | 11.84 | 12.31 | 11.84 | 12.20 | 0 | +0.43(+3.64%) |
May 01, 2013 | 11.88 | 11.88 | 11.69 | 11.77 | 0 | -0.15(-1.26%) |
Apr 30, 2013 | 11.71 | 11.93 | 11.67 | 11.92 | 0 | +0.14(+1.22%) |
Apr 29, 2013 | 11.61 | 11.81 | 11.57 | 11.77 | 221,209 | +0.19(+1.66%) |
Apr 26, 2013 | 11.39 | 11.67 | 11.40 | 11.58 | 421,906 | +0.18(+1.59%) |
Apr 25, 2013 | 11.48 | 11.48 | 11.19 | 11.40 | 559,399 | +0.05(+0.43%) |
Apr 24, 2013 | 11.21 | 11.35 | 11.13 | 11.35 | 486,449 | +0.10(+0.90%) |
Apr 23, 2013 | 11.17 | 11.28 | 11.07 | 11.25 | 299,966 | +0.12(+1.12%) |
Apr 22, 2013 | 11.22 | 11.35 | 10.88 | 11.13 | 231,027 | -0.12(-1.08%) |
Apr 19, 2013 | 10.91 | 11.41 | 10.87 | 11.25 | 306,748 | +0.50(+4.70%) |
Apr 18, 2013 | 10.77 | 10.81 | 10.64 | 10.74 | 225,412 | -0.04(-0.40%) |
Apr 17, 2013 | 10.96 | 11.20 | 10.70 | 10.79 | 226,150 | -0.30(-2.73%) |
Apr 16, 2013 | 10.99 | 11.10 | 10.92 | 11.09 | 296,090 | +0.17(+1.54%) |
Apr 15, 2013 | 11.31 | 11.38 | 10.87 | 10.92 | 275,288 | -0.45(-3.96%) |
Apr 12, 2013 | 11.22 | 11.43 | 11.16 | 11.37 | 123,903 | +0.13(+1.12%) |
Apr 11, 2013 | 11.34 | 11.38 | 11.22 | 11.24 | 198,296 | -0.09(-0.82%) |
Apr 10, 2013 | 11.02 | 11.56 | 10.99 | 11.34 | 314,018 | +0.49(+4.48%) |
Apr 09, 2013 | 11.16 | 11.19 | 10.85 | 10.85 | 340,352 | -0.32(-2.89%) |
Apr 08, 2013 | 11.22 | 11.22 | 11.10 | 11.17 | 94,829 | -0.01(-0.13%) |
Apr 05, 2013 | 11.16 | 11.29 | 11.06 | 11.19 | 138,289 | -0.13(-1.18%) |
Apr 04, 2013 | 11.43 | 11.43 | 11.30 | 11.32 | 182,165 | -0.06(-0.53%) |
Apr 03, 2013 | 11.39 | 11.44 | 11.26 | 11.38 | 1,415,800 | +0.05(+0.47%) |
Apr 02, 2013 | 11.24 | 11.39 | 11.24 | 11.33 | 293,537 | +0.19(+1.72%) |
Apr 01, 2013 | 10.97 | 11.17 | 10.97 | 11.14 | 377,612 | +0.22(+2.04%) |
Mar 28, 2013 | 10.96 | 10.98 | 10.92 | 10.92 | 250,052 | -0.02(-0.14%) |
Mar 27, 2013 | 10.90 | 11.01 | 10.90 | 10.93 | 144,275 | -0.02(-0.19%) |
Mar 26, 2013 | 10.93 | 10.96 | 10.88 | 10.95 | 119,411 | +0.05(+0.44%) |
Mar 25, 2013 | 10.94 | 11.02 | 10.85 | 10.90 | 171,764 | +0.04(+0.33%) |
Mar 22, 2013 | 10.59 | 10.97 | 10.59 | 10.87 | 329,475 | +0.35(+3.33%) |
Mar 21, 2013 | 10.43 | 10.57 | 10.43 | 10.52 | 164,179 | +0.03(+0.33%) |
Mar 20, 2013 | 10.47 | 10.50 | 10.42 | 10.48 | 303,578 | +0.04(+0.36%) |
Mar 19, 2013 | 10.52 | 10.57 | 10.44 | 10.44 | 309,937 | -0.09(-0.86%) |
Mar 18, 2013 | 10.56 | 10.56 | 10.39 | 10.54 | 496,953 | -0.06(-0.59%) |
Mar 15, 2013 | 10.56 | 10.63 | 10.49 | 10.60 | 343,528 | +0.06(+0.56%) |
Mar 14, 2013 | 10.35 | 10.61 | 10.32 | 10.54 | 153,104 | +0.22(+2.11%) |
Mar 13, 2013 | 10.17 | 10.34 | 10.12 | 10.32 | 239,304 | +0.18(+1.75%) |
Mar 12, 2013 | 10.17 | 10.20 | 10.06 | 10.14 | 619,670 | -0.06(-0.63%) |
Mar 11, 2013 | 10.18 | 10.27 | 10.16 | 10.21 | 258,303 | -0.02(-0.24%) |
Mar 08, 2013 | 10.28 | 10.28 | 10.17 | 10.23 | 1,482,340 | +0.03(+0.34%) |
Mar 07, 2013 | 10.16 | 10.28 | 10.11 | 10.20 | 843,568 | -0.00(-0.02%) |
Mar 06, 2013 | 10.22 | 10.22 | 10.10 | 10.20 | 558,520 | -0.02(-0.21%) |
Mar 05, 2013 | 10.27 | 10.29 | 10.16 | 10.22 | 371,209 | -0.03(-0.29%) |
Mar 04, 2013 | 10.30 | 10.32 | 10.16 | 10.25 | 304,310 | -0.02(-0.20%) |