Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.46 | 12.53 | 12.40 | 12.47 | 64,664 | -0.10(-0.80%) |
May 30, 2013 | 12.57 | 12.60 | 12.52 | 12.57 | 82,939 | +0.10(+0.80%) |
May 29, 2013 | 12.54 | 12.59 | 12.45 | 12.47 | 74,036 | -0.15(-1.19%) |
May 28, 2013 | 12.53 | 12.70 | 12.50 | 12.62 | 46,834 | -0.42(-3.22%) |
May 24, 2013 | 13.04 | 13.18 | 12.90 | 13.04 | 236,530 | -0.21(-1.58%) |
May 23, 2013 | 12.97 | 13.34 | 12.60 | 13.25 | 444,216 | -0.24(-1.78%) |
May 22, 2013 | 13.61 | 13.70 | 13.49 | 13.49 | 192,689 | -0.50(-3.57%) |
May 21, 2013 | 14.05 | 14.05 | 13.73 | 13.99 | 71,304 | +0.35(+2.57%) |
May 20, 2013 | 13.63 | 13.65 | 13.49 | 13.64 | 353,035 | -0.13(-0.95%) |
May 17, 2013 | 13.67 | 13.83 | 13.60 | 13.77 | 94,811 | -0.10(-0.71%) |
May 16, 2013 | 13.82 | 13.91 | 13.76 | 13.87 | 121,866 | -0.47(-3.28%) |
May 15, 2013 | 14.37 | 14.41 | 14.32 | 14.34 | 53,507 | +0.91(+6.78%) |
May 13, 2013 | 13.46 | 13.50 | 13.38 | 13.43 | 57,820 | +0.01(+0.07%) |
May 10, 2013 | 13.35 | 13.45 | 13.35 | 13.42 | 35,265 | -0.34(-2.47%) |
May 09, 2013 | 13.65 | 13.80 | 13.65 | 13.76 | 42,223 | -0.06(-0.43%) |
May 08, 2013 | 13.81 | 13.82 | 13.77 | 13.82 | 123,235 | +0.14(+1.02%) |
May 07, 2013 | 13.66 | 13.72 | 13.66 | 13.68 | 13,866 | -0.03(-0.22%) |
May 06, 2013 | 13.65 | 13.79 | 13.65 | 13.71 | 35,612 | -0.02(-0.15%) |
May 03, 2013 | 13.63 | 13.82 | 13.64 | 13.73 | 104,645 | +0.09(+0.66%) |
May 02, 2013 | 13.70 | 13.70 | 13.56 | 13.64 | 77,025 | +0.29(+2.17%) |
May 01, 2013 | 13.47 | 13.47 | 13.23 | 13.35 | 32,750 | -0.40(-2.91%) |
Apr 30, 2013 | 13.74 | 13.87 | 13.72 | 13.75 | 387,773 | +0.32(+2.38%) |
Apr 29, 2013 | 13.43 | 13.45 | 13.38 | 13.43 | 33,494 | +0.10(+0.75%) |
Apr 26, 2013 | 13.47 | 14.24 | 13.30 | 13.33 | 63,041 | -0.91(-6.39%) |
Apr 25, 2013 | 14.28 | 14.28 | 14.09 | 14.24 | 260,306 | -0.42(-2.86%) |
Apr 24, 2013 | 15.07 | 15.07 | 14.65 | 14.66 | 287,689 | +0.16(+1.10%) |
Apr 23, 2013 | 14.40 | 14.58 | 14.40 | 14.50 | 115,249 | -0.16(-1.09%) |
Apr 22, 2013 | 14.71 | 14.71 | 14.58 | 14.66 | 31,412 | +0.05(+0.34%) |
Apr 19, 2013 | 14.48 | 14.64 | 14.48 | 14.61 | 27,720 | +0.15(+1.04%) |
Apr 18, 2013 | 14.43 | 14.50 | 14.43 | 14.46 | 17,396 | +0.16(+1.12%) |
Apr 17, 2013 | 14.45 | 14.48 | 14.30 | 14.30 | 44,882 | -0.32(-2.19%) |
Apr 16, 2013 | 14.43 | 14.62 | 14.43 | 14.62 | 91,790 | +0.15(+1.04%) |
Apr 15, 2013 | 14.53 | 14.61 | 14.41 | 14.47 | 75,071 | +0.16(+1.12%) |
Apr 12, 2013 | 14.26 | 14.37 | 14.21 | 14.31 | 281,608 | -0.36(-2.45%) |
Apr 11, 2013 | 14.61 | 14.72 | 14.59 | 14.67 | 799,092 | -0.30(-2.00%) |
Apr 10, 2013 | 14.85 | 14.99 | 14.85 | 14.97 | 413,589 | +1.38(+10.15%) |
Apr 09, 2013 | 13.60 | 13.66 | 13.46 | 13.59 | 59,942 | -0.06(-0.44%) |
Apr 08, 2013 | 13.43 | 13.68 | 13.43 | 13.65 | 218,483 | +0.29(+2.13%) |
Apr 05, 2013 | 13.25 | 13.41 | 13.23 | 13.37 | 50,098 | -0.08(-0.63%) |
Apr 04, 2013 | 13.31 | 13.54 | 13.31 | 13.45 | 127,629 | +0.31(+2.36%) |
Apr 03, 2013 | 13.24 | 13.24 | 13.12 | 13.14 | 48,190 | -0.04(-0.33%) |
Apr 02, 2013 | 13.13 | 13.20 | 13.12 | 13.18 | 76,848 | +0.04(+0.33%) |
Apr 01, 2013 | 13.38 | 13.38 | 13.08 | 13.14 | 33,230 | -0.30(-2.23%) |
Mar 28, 2013 | 13.44 | 13.50 | 13.43 | 13.44 | 28,957 | -0.22(-1.61%) |
Mar 27, 2013 | 13.46 | 13.66 | 13.40 | 13.66 | 199,833 | +0.16(+1.19%) |
Mar 26, 2013 | 13.45 | 13.52 | 13.45 | 13.50 | 68,241 | -0.04(-0.30%) |
Mar 25, 2013 | 13.57 | 13.61 | 13.51 | 13.54 | 49,443 | -0.19(-1.38%) |
Mar 22, 2013 | 13.70 | 13.75 | 13.69 | 13.73 | 18,379 | +0.03(+0.22%) |
Mar 21, 2013 | 13.85 | 13.88 | 13.70 | 13.70 | 58,190 | -0.15(-1.08%) |
Mar 20, 2013 | 13.82 | 13.88 | 13.80 | 13.85 | 39,233 | +0.08(+0.58%) |
Mar 19, 2013 | 13.94 | 13.94 | 13.72 | 13.77 | 39,372 | -0.14(-1.01%) |
Mar 18, 2013 | 13.83 | 13.98 | 13.83 | 13.91 | 62,197 | +0.11(+0.77%) |
Mar 15, 2013 | 13.80 | 13.86 | 13.79 | 13.80 | 52,293 | +0.11(+0.83%) |
Mar 14, 2013 | 13.68 | 13.73 | 13.67 | 13.69 | 58,457 | -0.38(-2.70%) |
Mar 13, 2013 | 14.12 | 14.19 | 14.01 | 14.07 | 160,461 | +0.46(+3.38%) |
Mar 12, 2013 | 13.70 | 13.80 | 13.58 | 13.61 | 107,701 | -0.38(-2.72%) |
Mar 11, 2013 | 13.92 | 13.99 | 13.87 | 13.99 | 136,299 | +0.36(+2.64%) |
Mar 08, 2013 | 13.59 | 13.65 | 13.45 | 13.63 | 360,971 | +0.92(+7.24%) |
Mar 07, 2013 | 12.72 | 12.78 | 12.71 | 12.71 | 62,752 | +0.48(+3.92%) |
Mar 06, 2013 | 12.31 | 12.31 | 12.20 | 12.23 | 114,081 | -0.19(-1.53%) |
Mar 05, 2013 | 12.49 | 12.50 | 12.40 | 12.42 | 167,394 | +0.09(+0.73%) |
Mar 04, 2013 | 12.23 | 12.35 | 12.23 | 12.33 | 43,898 | +0.20(+1.65%) |