Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.43 | 13.65 | 13.23 | 13.28 | 46,052 | -0.28(-2.07%) |
May 30, 2013 | 13.74 | 13.92 | 13.51 | 13.56 | 39,466 | -0.15(-1.12%) |
May 29, 2013 | 13.77 | 13.96 | 13.51 | 13.71 | 29,974 | -0.12(-0.86%) |
May 28, 2013 | 13.68 | 14.12 | 13.68 | 13.83 | 56,371 | +0.26(+1.88%) |
May 24, 2013 | 13.29 | 13.60 | 13.11 | 13.58 | 0 | +0.10(+0.76%) |
May 23, 2013 | 13.13 | 13.51 | 13.12 | 13.48 | 0 | +0.11(+0.83%) |
May 22, 2013 | 13.20 | 13.43 | 13.16 | 13.37 | 0 | +0.12(+0.90%) |
May 21, 2013 | 13.44 | 13.44 | 13.19 | 13.25 | 0 | -0.24(-1.77%) |
May 20, 2013 | 13.25 | 13.60 | 13.24 | 13.49 | 0 | +0.14(+1.02%) |
May 17, 2013 | 12.85 | 13.37 | 12.85 | 13.35 | 0 | +0.48(+3.77%) |
May 16, 2013 | 12.76 | 12.97 | 12.67 | 12.86 | 27,911 | +0.09(+0.73%) |
May 15, 2013 | 12.57 | 12.92 | 12.57 | 12.77 | 0 | +0.32(+2.60%) |
May 13, 2013 | 12.67 | 12.72 | 12.37 | 12.45 | 0 | -0.31(-2.47%) |
May 10, 2013 | 12.76 | 12.86 | 12.69 | 12.76 | 0 | +0.04(+0.33%) |
May 09, 2013 | 12.78 | 12.82 | 12.69 | 12.72 | 0 | -0.03(-0.20%) |
May 08, 2013 | 12.77 | 12.80 | 12.69 | 12.74 | 0 | -0.01(-0.07%) |
May 07, 2013 | 12.63 | 12.76 | 12.55 | 12.75 | 0 | +0.18(+1.42%) |
May 06, 2013 | 12.47 | 12.73 | 12.41 | 12.57 | 0 | +0.19(+1.51%) |
May 03, 2013 | 12.40 | 12.73 | 12.18 | 12.39 | 0 | +0.20(+1.68%) |
May 02, 2013 | 11.98 | 12.35 | 11.96 | 12.18 | 0 | +0.29(+2.43%) |
May 01, 2013 | 12.53 | 12.56 | 11.89 | 11.89 | 0 | -0.74(-5.86%) |
Apr 30, 2013 | 12.63 | 12.73 | 12.53 | 12.63 | 0 | -0.04(-0.34%) |
Apr 29, 2013 | 12.63 | 12.80 | 12.59 | 12.68 | 22,494 | +0.16(+1.29%) |
Apr 26, 2013 | 12.80 | 12.80 | 12.41 | 12.52 | 46,222 | -0.25(-1.93%) |
Apr 25, 2013 | 12.40 | 12.80 | 12.32 | 12.76 | 0 | +0.42(+3.38%) |
Apr 24, 2013 | 12.20 | 12.47 | 12.20 | 12.35 | 54,974 | +0.12(+0.97%) |
Apr 23, 2013 | 12.29 | 12.37 | 12.14 | 12.23 | 60,566 | +0.03(+0.28%) |
Apr 22, 2013 | 12.09 | 12.23 | 11.75 | 12.19 | 49,011 | +0.14(+1.13%) |
Apr 19, 2013 | 12.18 | 12.29 | 11.88 | 12.06 | 117,398 | -0.05(-0.42%) |
Apr 18, 2013 | 12.19 | 12.40 | 12.06 | 12.11 | 106,982 | -0.04(-0.35%) |
Apr 17, 2013 | 12.52 | 12.52 | 12.12 | 12.15 | 148,225 | -0.48(-3.84%) |
Apr 16, 2013 | 12.46 | 12.80 | 12.46 | 12.63 | 112,718 | +0.22(+1.78%) |
Apr 15, 2013 | 13.03 | 13.03 | 12.18 | 12.41 | 117,863 | -0.69(-5.26%) |
Apr 12, 2013 | 13.35 | 13.35 | 12.95 | 13.10 | 53,025 | -0.25(-1.85%) |
Apr 11, 2013 | 12.70 | 13.44 | 12.70 | 13.35 | 58,574 | +0.57(+4.46%) |
Apr 10, 2013 | 12.61 | 12.99 | 12.49 | 12.78 | 170,909 | +0.09(+0.74%) |
Apr 09, 2013 | 13.14 | 13.17 | 12.68 | 12.69 | 115,402 | -0.37(-2.80%) |
Apr 08, 2013 | 13.02 | 13.09 | 12.35 | 13.05 | 164,276 | +0.15(+1.19%) |
Apr 05, 2013 | 12.89 | 13.19 | 12.70 | 12.90 | 106,271 | -0.20(-1.49%) |
Apr 04, 2013 | 13.42 | 13.61 | 12.92 | 13.09 | 290,866 | -0.88(-6.33%) |
Apr 03, 2013 | 13.89 | 14.17 | 13.67 | 13.98 | 150,935 | +0.09(+0.61%) |
Apr 02, 2013 | 14.29 | 14.48 | 13.86 | 13.89 | 40,818 | -0.39(-2.74%) |
Apr 01, 2013 | 14.44 | 14.44 | 14.06 | 14.28 | 77,841 | -0.11(-0.77%) |
Mar 28, 2013 | 14.20 | 14.59 | 14.15 | 14.40 | 116,500 | +0.30(+2.11%) |
Mar 27, 2013 | 13.53 | 14.17 | 13.49 | 14.10 | 36,692 | +0.54(+4.02%) |
Mar 26, 2013 | 13.85 | 13.90 | 13.43 | 13.55 | 31,970 | -0.17(-1.24%) |
Mar 25, 2013 | 14.17 | 14.29 | 13.69 | 13.72 | 60,247 | -0.19(-1.35%) |
Mar 22, 2013 | 13.91 | 14.00 | 13.80 | 13.91 | 36,498 | +0.03(+0.18%) |
Mar 21, 2013 | 13.94 | 14.08 | 13.71 | 13.88 | 37,223 | -0.22(-1.57%) |
Mar 20, 2013 | 14.29 | 14.32 | 14.00 | 14.11 | 64,298 | -0.14(-0.96%) |
Mar 19, 2013 | 14.87 | 14.87 | 14.15 | 14.24 | 54,406 | -0.64(-4.29%) |
Mar 18, 2013 | 14.90 | 15.16 | 14.71 | 14.88 | 100,080 | -0.21(-1.41%) |
Mar 15, 2013 | 14.49 | 15.31 | 14.36 | 15.09 | 193,425 | +0.63(+4.35%) |
Mar 14, 2013 | 14.07 | 14.46 | 14.00 | 14.46 | 60,875 | +0.37(+2.66%) |
Mar 13, 2013 | 14.00 | 14.17 | 13.94 | 14.09 | 30,430 | +0.06(+0.42%) |
Mar 12, 2013 | 13.82 | 14.06 | 13.50 | 14.03 | 84,089 | +0.20(+1.48%) |
Mar 11, 2013 | 14.07 | 14.07 | 13.80 | 13.83 | 74,561 | -0.25(-1.75%) |
Mar 08, 2013 | 13.74 | 14.19 | 13.74 | 14.07 | 88,688 | +0.31(+2.29%) |
Mar 07, 2013 | 13.36 | 13.78 | 13.36 | 13.76 | 73,252 | +0.42(+3.13%) |
Mar 06, 2013 | 13.28 | 13.43 | 13.15 | 13.34 | 49,190 | +0.07(+0.51%) |
Mar 05, 2013 | 13.44 | 13.59 | 13.19 | 13.27 | 65,300 | -0.09(-0.70%) |
Mar 04, 2013 | 13.07 | 13.37 | 13.07 | 13.37 | 95,062 | +0.18(+1.36%) |