Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.04 | 13.12 | 12.82 | 12.82 | 3,761,924 | -0.29(-2.19%) |
May 30, 2013 | 13.04 | 13.18 | 13.03 | 13.11 | 4,623,542 | +0.11(+0.82%) |
May 29, 2013 | 13.00 | 13.03 | 12.91 | 13.00 | 5,094,305 | -0.12(-0.92%) |
May 28, 2013 | 13.28 | 13.29 | 13.04 | 13.12 | 4,534,103 | +0.19(+1.45%) |
May 24, 2013 | 12.92 | 12.94 | 12.79 | 12.94 | 3,892,103 | -0.08(-0.62%) |
May 23, 2013 | 12.92 | 13.09 | 12.82 | 13.02 | 5,303,540 | -0.18(-1.37%) |
May 22, 2013 | 13.33 | 13.66 | 13.12 | 13.20 | 7,496,481 | +0.07(+0.51%) |
May 21, 2013 | 13.09 | 13.18 | 13.03 | 13.13 | 2,735,710 | -0.19(-1.40%) |
May 20, 2013 | 13.25 | 13.34 | 13.22 | 13.32 | 2,567,279 | -0.07(-0.50%) |
May 17, 2013 | 13.20 | 13.43 | 13.15 | 13.38 | 3,733,152 | +0.34(+2.61%) |
May 16, 2013 | 13.15 | 13.18 | 13.01 | 13.04 | 2,455,597 | +0.01(+0.05%) |
May 15, 2013 | 13.00 | 13.06 | 12.96 | 13.04 | 2,743,807 | +0.19(+1.51%) |
May 13, 2013 | 12.76 | 12.84 | 12.72 | 12.84 | 2,161,768 | -0.17(-1.33%) |
May 10, 2013 | 12.94 | 13.02 | 12.87 | 13.02 | 3,408,595 | +0.24(+1.88%) |
May 09, 2013 | 12.95 | 12.98 | 12.74 | 12.78 | 5,019,829 | -0.11(-0.88%) |
May 08, 2013 | 12.74 | 12.91 | 12.73 | 12.89 | 2,989,753 | +0.16(+1.26%) |
May 07, 2013 | 12.86 | 12.88 | 12.71 | 12.73 | 4,822,975 | +0.24(+1.93%) |
May 06, 2013 | 12.42 | 12.56 | 12.41 | 12.49 | 2,755,030 | +0.08(+0.65%) |
May 03, 2013 | 12.33 | 12.43 | 12.08 | 12.41 | 4,633,063 | +0.33(+2.71%) |
May 02, 2013 | 11.93 | 12.10 | 11.90 | 12.08 | 2,681,933 | +0.13(+1.12%) |
May 01, 2013 | 12.07 | 12.10 | 11.92 | 11.95 | 3,462,436 | -0.03(-0.22%) |
Apr 30, 2013 | 11.97 | 12.02 | 11.83 | 11.97 | 4,748,272 | +0.07(+0.62%) |
Apr 29, 2013 | 12.04 | 12.06 | 11.87 | 11.90 | 7,236,486 | -0.17(-1.38%) |
Apr 26, 2013 | 12.03 | 12.09 | 12.03 | 12.07 | 3,065,293 | +0.02(+0.17%) |
Apr 25, 2013 | 12.11 | 12.17 | 12.01 | 12.05 | 2,817,016 | +0.01(+0.05%) |
Apr 24, 2013 | 12.10 | 12.15 | 11.97 | 12.04 | 5,578,230 | -0.16(-1.31%) |
Apr 23, 2013 | 12.18 | 12.22 | 12.09 | 12.20 | 3,868,987 | +0.26(+2.17%) |
Apr 22, 2013 | 11.93 | 11.97 | 11.76 | 11.94 | 3,002,742 | +0.19(+1.64%) |
Apr 19, 2013 | 11.71 | 11.76 | 11.63 | 11.75 | 4,945,873 | +0.21(+1.79%) |
Apr 18, 2013 | 11.67 | 11.69 | 11.46 | 11.54 | 3,848,700 | -0.31(-2.64%) |
Apr 17, 2013 | 11.93 | 11.97 | 11.67 | 11.85 | 3,971,914 | -0.37(-3.05%) |
Apr 16, 2013 | 12.17 | 12.23 | 12.01 | 12.23 | 3,876,095 | +0.35(+2.97%) |
Apr 15, 2013 | 12.15 | 12.21 | 11.86 | 11.87 | 3,561,054 | -0.45(-3.62%) |
Apr 12, 2013 | 12.25 | 12.33 | 12.16 | 12.32 | 2,007,719 | -0.11(-0.86%) |
Apr 11, 2013 | 12.50 | 12.61 | 12.38 | 12.43 | 5,584,381 | +0.19(+1.58%) |
Apr 10, 2013 | 12.14 | 12.35 | 12.07 | 12.23 | 5,771,775 | +0.48(+4.08%) |
Apr 09, 2013 | 11.65 | 11.82 | 11.59 | 11.75 | 3,698,789 | +0.33(+2.92%) |
Apr 08, 2013 | 11.39 | 11.43 | 11.26 | 11.42 | 2,633,669 | -0.14(-1.21%) |
Apr 05, 2013 | 11.26 | 11.59 | 11.19 | 11.56 | 4,267,281 | -0.07(-0.57%) |
Apr 04, 2013 | 11.57 | 11.68 | 11.49 | 11.63 | 2,379,250 | +0.05(+0.40%) |
Apr 03, 2013 | 11.84 | 11.88 | 11.55 | 11.58 | 3,925,331 | -0.36(-3.01%) |
Apr 02, 2013 | 11.93 | 12.03 | 11.89 | 11.94 | 3,871,101 | +0.25(+2.11%) |
Apr 01, 2013 | 11.79 | 11.86 | 11.65 | 11.69 | 2,334,743 | -0.13(-1.13%) |
Mar 28, 2013 | 11.88 | 11.89 | 11.76 | 11.83 | 3,463,630 | +0.18(+1.54%) |
Mar 27, 2013 | 11.48 | 11.71 | 11.45 | 11.65 | 3,304,346 | +0.01(+0.06%) |
Mar 26, 2013 | 11.49 | 11.66 | 11.47 | 11.64 | 3,668,171 | +0.14(+1.22%) |
Mar 25, 2013 | 12.03 | 12.03 | 11.27 | 11.50 | 10,688,253 | -0.43(-3.63%) |
Mar 22, 2013 | 12.01 | 12.04 | 11.87 | 11.93 | 4,051,041 | +0.09(+0.73%) |
Mar 21, 2013 | 11.94 | 11.99 | 11.79 | 11.85 | 3,976,464 | -0.11(-0.89%) |
Mar 20, 2013 | 12.07 | 12.12 | 11.86 | 11.95 | 4,223,801 | -0.03(-0.28%) |
Mar 19, 2013 | 12.31 | 12.33 | 11.90 | 11.99 | 7,091,335 | -0.30(-2.44%) |
Mar 18, 2013 | 12.32 | 12.42 | 12.23 | 12.29 | 5,513,645 | -0.52(-4.06%) |
Mar 15, 2013 | 12.93 | 12.97 | 12.79 | 12.81 | 7,830,912 | -0.05(-0.36%) |
Mar 14, 2013 | 12.69 | 12.86 | 12.67 | 12.85 | 4,361,153 | +0.33(+2.66%) |
Mar 13, 2013 | 12.40 | 12.56 | 12.35 | 12.52 | 3,205,418 | +0.09(+0.75%) |
Mar 12, 2013 | 12.55 | 12.59 | 12.38 | 12.43 | 7,122,482 | -0.08(-0.64%) |
Mar 11, 2013 | 12.38 | 12.51 | 12.30 | 12.51 | 7,201,045 | -0.18(-1.42%) |
Mar 08, 2013 | 12.69 | 12.73 | 12.60 | 12.69 | 14,560,637 | +0.16(+1.28%) |
Mar 07, 2013 | 12.41 | 12.53 | 12.40 | 12.53 | 14,054,885 | +0.27(+2.23%) |
Mar 06, 2013 | 12.25 | 12.29 | 12.07 | 12.25 | 6,976,564 | -0.02(-0.16%) |
Mar 05, 2013 | 12.28 | 12.40 | 12.26 | 12.27 | 5,970,831 | +0.09(+0.77%) |
Mar 04, 2013 | 12.01 | 12.20 | 11.95 | 12.18 | 1,714,041 | +0.07(+0.55%) |