Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.89 | 13.07 | 12.82 | 13.04 | 627,314 | +0.10(+0.81%) |
May 30, 2013 | 12.92 | 12.94 | 12.82 | 12.93 | 0 | +0.04(+0.29%) |
May 29, 2013 | 12.91 | 12.99 | 12.82 | 12.89 | 393,503 | -0.14(-1.09%) |
May 28, 2013 | 13.11 | 13.19 | 12.95 | 13.04 | 386,034 | +0.06(+0.46%) |
May 24, 2013 | 12.92 | 13.01 | 12.86 | 12.98 | 0 | -0.01(-0.11%) |
May 23, 2013 | 12.95 | 13.03 | 12.75 | 12.99 | 0 | +0.01(+0.06%) |
May 22, 2013 | 13.13 | 13.23 | 12.94 | 12.98 | 0 | -0.16(-1.25%) |
May 21, 2013 | 13.15 | 13.19 | 13.05 | 13.15 | 0 | +0.01(+0.11%) |
May 20, 2013 | 13.10 | 13.19 | 13.07 | 13.13 | 0 | +0.01(+0.11%) |
May 17, 2013 | 13.10 | 13.16 | 13.05 | 13.12 | 0 | +0.10(+0.74%) |
May 16, 2013 | 13.18 | 13.18 | 13.01 | 13.02 | 451,113 | -0.10(-0.79%) |
May 15, 2013 | 12.89 | 13.13 | 12.89 | 13.13 | 0 | +0.34(+2.68%) |
May 13, 2013 | 12.76 | 12.85 | 12.68 | 12.78 | 0 | -0.01(-0.12%) |
May 10, 2013 | 12.79 | 12.84 | 12.72 | 12.80 | 0 | +0.03(+0.23%) |
May 09, 2013 | 12.90 | 12.90 | 12.75 | 12.77 | 0 | -0.12(-0.92%) |
May 08, 2013 | 12.81 | 12.91 | 12.73 | 12.89 | 0 | +0.03(+0.26%) |
May 07, 2013 | 12.74 | 12.86 | 12.72 | 12.85 | 0 | +0.17(+1.32%) |
May 06, 2013 | 12.66 | 12.75 | 12.65 | 12.69 | 0 | +0.01(+0.12%) |
May 03, 2013 | 12.67 | 12.75 | 12.65 | 12.67 | 0 | +0.10(+0.77%) |
May 02, 2013 | 12.56 | 12.67 | 12.54 | 12.57 | 0 | +0.01(+0.12%) |
May 01, 2013 | 12.74 | 12.77 | 12.54 | 12.56 | 0 | -0.24(-1.86%) |
Apr 30, 2013 | 12.64 | 12.81 | 12.63 | 12.80 | 1,641,502 | +0.17(+1.36%) |
Apr 29, 2013 | 12.72 | 12.72 | 12.58 | 12.63 | 436,131 | -0.03(-0.24%) |
Apr 26, 2013 | 12.66 | 12.71 | 12.61 | 12.66 | 1,112,852 | -0.05(-0.41%) |
Apr 25, 2013 | 12.55 | 12.75 | 12.49 | 12.71 | 1,216,588 | +0.21(+1.67%) |
Apr 24, 2013 | 12.30 | 12.61 | 12.30 | 12.50 | 0 | +0.19(+1.57%) |
Apr 23, 2013 | 12.05 | 12.32 | 12.05 | 12.31 | 1,751,083 | +0.31(+2.61%) |
Apr 22, 2013 | 12.12 | 12.14 | 11.96 | 11.99 | 572,359 | -0.08(-0.68%) |
Apr 19, 2013 | 12.02 | 12.11 | 11.93 | 12.07 | 804,967 | +0.12(+1.00%) |
Apr 18, 2013 | 12.05 | 12.05 | 11.89 | 11.96 | 982,517 | -0.04(-0.31%) |
Apr 17, 2013 | 11.87 | 12.01 | 11.77 | 11.99 | 1,207,733 | +0.01(+0.06%) |
Apr 16, 2013 | 12.40 | 12.50 | 11.92 | 11.99 | 1,007,313 | -0.32(-2.60%) |
Apr 15, 2013 | 12.57 | 12.64 | 12.28 | 12.31 | 587,949 | -0.34(-2.71%) |
Apr 12, 2013 | 12.72 | 12.86 | 12.61 | 12.65 | 265,035 | -0.09(-0.70%) |
Apr 11, 2013 | 12.75 | 12.79 | 12.53 | 12.74 | 406,227 | -0.03(-0.23%) |
Apr 10, 2013 | 12.66 | 12.81 | 12.63 | 12.77 | 314,762 | +0.13(+1.06%) |
Apr 09, 2013 | 12.63 | 12.72 | 12.47 | 12.63 | 402,448 | +0.02(+0.18%) |
Apr 08, 2013 | 12.54 | 12.63 | 12.42 | 12.61 | 333,594 | +0.07(+0.59%) |
Apr 05, 2013 | 12.44 | 12.54 | 12.40 | 12.54 | 345,053 | -0.06(-0.47%) |
Apr 04, 2013 | 12.60 | 12.63 | 12.49 | 12.60 | 455,748 | -0.01(-0.12%) |
Apr 03, 2013 | 12.86 | 12.89 | 12.57 | 12.61 | 692,551 | -0.24(-1.86%) |
Apr 02, 2013 | 12.91 | 13.14 | 12.81 | 12.85 | 427,717 | +0.01(+0.12%) |
Apr 01, 2013 | 12.95 | 13.04 | 12.77 | 12.84 | 267,185 | -0.14(-1.09%) |
Mar 28, 2013 | 12.93 | 13.00 | 12.92 | 12.98 | 346,255 | +0.04(+0.34%) |
Mar 27, 2013 | 12.90 | 12.97 | 12.85 | 12.93 | 640,612 | -0.01(-0.06%) |
Mar 26, 2013 | 12.91 | 13.05 | 12.91 | 12.94 | 523,723 | +0.07(+0.52%) |
Mar 25, 2013 | 12.86 | 12.95 | 12.83 | 12.87 | 621,529 | +0.05(+0.40%) |
Mar 22, 2013 | 13.03 | 13.03 | 12.75 | 12.82 | 452,703 | -0.16(-1.20%) |
Mar 21, 2013 | 12.99 | 13.08 | 12.93 | 12.98 | 328,603 | -0.10(-0.74%) |
Mar 20, 2013 | 13.08 | 13.12 | 13.05 | 13.07 | 301,443 | +0.06(+0.46%) |
Mar 19, 2013 | 13.01 | 13.14 | 12.99 | 13.01 | 442,854 | +0.05(+0.40%) |
Mar 18, 2013 | 12.97 | 13.06 | 12.92 | 12.96 | 490,281 | -0.13(-1.02%) |
Mar 15, 2013 | 13.09 | 13.21 | 13.08 | 13.09 | 1,065,558 | +0.01(+0.06%) |
Mar 14, 2013 | 13.03 | 13.15 | 13.01 | 13.09 | 1,411,627 | +0.06(+0.46%) |
Mar 13, 2013 | 12.98 | 13.07 | 12.95 | 13.03 | 432,831 | +0.05(+0.40%) |
Mar 12, 2013 | 12.98 | 13.03 | 12.91 | 12.98 | 329,022 | -0.02(-0.17%) |
Mar 11, 2013 | 13.09 | 13.16 | 12.95 | 13.00 | 391,612 | -0.13(-1.02%) |
Mar 08, 2013 | 13.04 | 13.18 | 12.98 | 13.13 | 1,278,380 | +0.12(+0.91%) |
Mar 07, 2013 | 13.03 | 13.12 | 12.96 | 13.01 | 679,614 | +0.00(+0.00%) |
Mar 06, 2013 | 13.12 | 13.12 | 13.00 | 13.01 | 347,113 | -0.07(-0.57%) |
Mar 05, 2013 | 13.09 | 13.28 | 13.04 | 13.09 | 493,352 | +0.08(+0.63%) |
Mar 04, 2013 | 12.89 | 13.01 | 12.71 | 13.01 | 762,485 | +0.08(+0.63%) |