Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.00 | 13.02 | 12.78 | 12.78 | 291,603 | -0.25(-1.89%) |
May 30, 2013 | 12.64 | 13.11 | 12.51 | 13.03 | 639,152 | +0.43(+3.40%) |
May 29, 2013 | 12.16 | 12.65 | 12.12 | 12.60 | 599,378 | +0.52(+4.31%) |
May 28, 2013 | 12.33 | 12.43 | 12.04 | 12.08 | 581,451 | -0.16(-1.34%) |
May 24, 2013 | 12.42 | 12.50 | 12.21 | 12.24 | 282,755 | -0.25(-1.97%) |
May 23, 2013 | 12.01 | 12.52 | 11.95 | 12.49 | 393,596 | +0.30(+2.47%) |
May 22, 2013 | 12.15 | 12.82 | 12.07 | 12.19 | 984,610 | +0.05(+0.45%) |
May 21, 2013 | 12.11 | 12.20 | 11.97 | 12.13 | 388,682 | +0.01(+0.08%) |
May 20, 2013 | 12.15 | 12.41 | 12.00 | 12.12 | 388,439 | -0.11(-0.90%) |
May 17, 2013 | 12.80 | 12.94 | 12.10 | 12.23 | 519,582 | -0.69(-5.36%) |
May 16, 2013 | 12.74 | 13.00 | 12.67 | 12.93 | 484,602 | +0.18(+1.43%) |
May 15, 2013 | 12.02 | 12.77 | 12.01 | 12.74 | 473,004 | +0.84(+7.05%) |
May 13, 2013 | 12.03 | 12.11 | 11.86 | 11.90 | 253,767 | -0.09(-0.76%) |
May 10, 2013 | 11.96 | 12.04 | 11.89 | 12.00 | 110,084 | +0.04(+0.31%) |
May 09, 2013 | 12.11 | 12.18 | 11.95 | 11.96 | 234,239 | -0.15(-1.21%) |
May 08, 2013 | 12.10 | 12.26 | 12.00 | 12.11 | 112,474 | +0.02(+0.15%) |
May 07, 2013 | 11.97 | 12.12 | 11.96 | 12.09 | 172,859 | +0.15(+1.30%) |
May 06, 2013 | 12.19 | 12.20 | 11.85 | 11.93 | 376,718 | -0.11(-0.91%) |
May 03, 2013 | 11.59 | 12.15 | 11.53 | 12.04 | 654,697 | +0.51(+4.43%) |
May 02, 2013 | 11.75 | 11.96 | 11.52 | 11.53 | 497,271 | -0.08(-0.71%) |
May 01, 2013 | 11.28 | 11.64 | 11.21 | 11.61 | 516,802 | +0.29(+2.58%) |
Apr 30, 2013 | 11.54 | 11.55 | 11.25 | 11.32 | 460,586 | -0.17(-1.51%) |
Apr 29, 2013 | 11.62 | 11.80 | 11.47 | 11.49 | 534,684 | -0.12(-1.02%) |
Apr 26, 2013 | 11.96 | 12.05 | 11.53 | 11.61 | 660,236 | -0.44(-3.63%) |
Apr 25, 2013 | 12.21 | 12.42 | 11.98 | 12.05 | 568,046 | +0.10(+0.84%) |
Apr 24, 2013 | 12.13 | 12.17 | 11.52 | 11.95 | 1,473,733 | -0.82(-6.43%) |
Apr 23, 2013 | 12.94 | 13.21 | 12.74 | 12.77 | 404,427 | -0.14(-1.06%) |
Apr 22, 2013 | 12.60 | 12.99 | 12.49 | 12.91 | 344,622 | +0.41(+3.28%) |
Apr 19, 2013 | 12.46 | 12.54 | 12.38 | 12.50 | 567,402 | +0.05(+0.37%) |
Apr 18, 2013 | 12.72 | 12.72 | 12.43 | 12.45 | 394,467 | -0.22(-1.73%) |
Apr 17, 2013 | 12.46 | 12.69 | 12.46 | 12.67 | 495,319 | +0.08(+0.65%) |
Apr 16, 2013 | 12.43 | 12.67 | 12.37 | 12.59 | 401,910 | +0.27(+2.22%) |
Apr 15, 2013 | 13.00 | 13.07 | 12.05 | 12.32 | 688,821 | -0.78(-5.92%) |
Apr 12, 2013 | 13.47 | 13.82 | 13.08 | 13.09 | 549,519 | -0.46(-3.37%) |
Apr 11, 2013 | 12.67 | 13.64 | 12.05 | 13.55 | 1,437,618 | +0.76(+5.92%) |
Apr 10, 2013 | 12.86 | 13.01 | 12.64 | 12.79 | 453,937 | -0.05(-0.43%) |
Apr 09, 2013 | 13.64 | 13.68 | 12.82 | 12.84 | 726,339 | -0.78(-5.76%) |
Apr 08, 2013 | 13.20 | 13.63 | 13.20 | 13.63 | 504,404 | +0.42(+3.18%) |
Apr 05, 2013 | 12.52 | 13.43 | 12.42 | 13.21 | 710,010 | +0.36(+2.84%) |
Apr 04, 2013 | 12.46 | 12.86 | 12.34 | 12.84 | 371,291 | +0.40(+3.23%) |
Apr 03, 2013 | 12.53 | 12.57 | 12.32 | 12.44 | 350,582 | -0.10(-0.80%) |
Apr 02, 2013 | 12.65 | 12.75 | 12.49 | 12.54 | 396,096 | -0.05(-0.43%) |
Apr 01, 2013 | 12.65 | 12.80 | 12.45 | 12.60 | 280,199 | -0.11(-0.86%) |
Mar 28, 2013 | 12.80 | 12.88 | 12.62 | 12.71 | 357,130 | -0.02(-0.14%) |
Mar 27, 2013 | 12.53 | 12.83 | 12.50 | 12.73 | 177,133 | +0.11(+0.87%) |
Mar 26, 2013 | 12.78 | 12.94 | 12.62 | 12.62 | 346,054 | -0.07(-0.58%) |
Mar 25, 2013 | 12.36 | 12.71 | 12.36 | 12.69 | 258,662 | +0.35(+2.81%) |
Mar 22, 2013 | 12.42 | 12.49 | 12.32 | 12.34 | 166,364 | +0.00(+0.00%) |
Mar 21, 2013 | 12.41 | 12.57 | 12.32 | 12.34 | 131,773 | -0.16(-1.31%) |
Mar 20, 2013 | 12.33 | 12.61 | 12.03 | 12.51 | 192,950 | +0.16(+1.33%) |
Mar 19, 2013 | 12.62 | 12.91 | 12.33 | 12.34 | 281,429 | -0.25(-1.96%) |
Mar 18, 2013 | 12.53 | 12.63 | 12.38 | 12.59 | 374,736 | -0.14(-1.07%) |
Mar 15, 2013 | 12.76 | 12.95 | 12.70 | 12.73 | 449,198 | -0.14(-1.06%) |
Mar 14, 2013 | 13.22 | 13.26 | 12.55 | 12.86 | 723,024 | -0.36(-2.69%) |
Mar 13, 2013 | 13.23 | 13.32 | 12.83 | 13.22 | 573,761 | -0.46(-3.34%) |
Mar 12, 2013 | 13.93 | 13.99 | 13.40 | 13.67 | 445,403 | -0.30(-2.15%) |
Mar 11, 2013 | 13.65 | 14.00 | 13.62 | 13.98 | 682,641 | +0.36(+2.61%) |
Mar 08, 2013 | 13.07 | 13.69 | 13.03 | 13.62 | 653,288 | +0.59(+4.55%) |
Mar 07, 2013 | 12.44 | 13.04 | 12.44 | 13.03 | 745,858 | +0.64(+5.15%) |
Mar 06, 2013 | 11.89 | 12.57 | 11.86 | 12.39 | 616,369 | +0.50(+4.22%) |
Mar 05, 2013 | 12.01 | 12.08 | 11.81 | 11.89 | 1,069,277 | -0.16(-1.29%) |
Mar 04, 2013 | 12.37 | 12.38 | 11.66 | 12.04 | 1,110,169 | -0.41(-3.30%) |