Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.85 | 12.16 | 11.70 | 11.82 | 270,550 | -0.11(-0.94%) |
May 30, 2013 | 11.98 | 12.06 | 11.87 | 11.93 | 115,385 | -0.06(-0.47%) |
May 29, 2013 | 12.22 | 12.22 | 11.78 | 11.98 | 74,121 | -0.33(-2.66%) |
May 28, 2013 | 12.49 | 12.66 | 12.19 | 12.31 | 121,340 | -0.03(-0.23%) |
May 24, 2013 | 12.29 | 12.36 | 12.16 | 12.34 | 52,651 | +0.04(+0.32%) |
May 23, 2013 | 12.46 | 12.46 | 12.15 | 12.30 | 119,116 | -0.23(-1.80%) |
May 22, 2013 | 12.79 | 12.97 | 12.44 | 12.53 | 93,079 | -0.29(-2.29%) |
May 21, 2013 | 12.78 | 12.82 | 12.68 | 12.82 | 104,642 | +0.03(+0.27%) |
May 20, 2013 | 12.65 | 12.80 | 12.65 | 12.78 | 101,277 | +0.07(+0.58%) |
May 17, 2013 | 12.72 | 12.72 | 12.66 | 12.71 | 274,153 | +0.01(+0.04%) |
May 16, 2013 | 12.75 | 12.75 | 12.63 | 12.71 | 60,694 | -0.09(-0.70%) |
May 15, 2013 | 12.78 | 12.84 | 12.72 | 12.80 | 148,902 | +0.21(+1.66%) |
May 13, 2013 | 12.42 | 12.59 | 12.41 | 12.59 | 105,568 | +0.11(+0.90%) |
May 10, 2013 | 12.51 | 12.51 | 12.40 | 12.47 | 61,579 | +0.00(+0.00%) |
May 09, 2013 | 12.58 | 12.58 | 12.40 | 12.47 | 72,006 | -0.10(-0.76%) |
May 08, 2013 | 12.57 | 12.82 | 12.43 | 12.57 | 219,996 | -0.03(-0.27%) |
May 07, 2013 | 12.46 | 12.63 | 12.41 | 12.60 | 124,516 | +0.16(+1.31%) |
May 06, 2013 | 12.16 | 12.46 | 12.10 | 12.44 | 94,814 | +0.25(+2.03%) |
May 03, 2013 | 11.97 | 12.22 | 11.84 | 12.19 | 142,644 | +0.36(+3.00%) |
May 02, 2013 | 11.70 | 11.98 | 11.70 | 11.84 | 122,185 | +0.14(+1.20%) |
May 01, 2013 | 12.02 | 12.09 | 11.66 | 11.70 | 173,337 | -0.37(-3.08%) |
Apr 30, 2013 | 12.10 | 12.14 | 12.00 | 12.07 | 90,700 | +0.03(+0.23%) |
Apr 29, 2013 | 11.97 | 12.11 | 11.92 | 12.04 | 51,409 | +0.07(+0.56%) |
Apr 26, 2013 | 12.05 | 12.04 | 11.93 | 11.97 | 81,038 | -0.07(-0.56%) |
Apr 25, 2013 | 11.93 | 12.15 | 11.84 | 12.04 | 80,750 | -0.05(-0.37%) |
Apr 24, 2013 | 12.04 | 12.12 | 11.92 | 12.09 | 107,830 | +0.08(+0.66%) |
Apr 23, 2013 | 11.62 | 12.02 | 11.44 | 12.01 | 108,919 | +0.41(+3.50%) |
Apr 22, 2013 | 11.62 | 11.62 | 11.36 | 11.60 | 60,909 | -0.03(-0.29%) |
Apr 19, 2013 | 11.38 | 11.65 | 11.33 | 11.63 | 71,833 | +0.27(+2.33%) |
Apr 18, 2013 | 11.21 | 11.39 | 11.18 | 11.37 | 108,158 | +0.13(+1.15%) |
Apr 17, 2013 | 11.48 | 11.48 | 11.14 | 11.24 | 146,238 | -0.30(-2.59%) |
Apr 16, 2013 | 11.53 | 11.60 | 11.40 | 11.54 | 96,666 | +0.05(+0.39%) |
Apr 15, 2013 | 11.83 | 11.84 | 11.44 | 11.49 | 144,934 | -0.38(-3.23%) |
Apr 12, 2013 | 11.84 | 11.92 | 11.74 | 11.88 | 115,013 | +0.03(+0.24%) |
Apr 11, 2013 | 11.80 | 11.93 | 11.74 | 11.85 | 135,083 | +0.07(+0.62%) |
Apr 10, 2013 | 11.46 | 11.82 | 11.38 | 11.78 | 188,967 | +0.35(+3.06%) |
Apr 09, 2013 | 11.44 | 11.52 | 11.34 | 11.43 | 191,948 | +0.02(+0.20%) |
Apr 08, 2013 | 11.34 | 11.42 | 11.27 | 11.40 | 59,072 | +0.06(+0.55%) |
Apr 05, 2013 | 11.09 | 11.36 | 11.09 | 11.34 | 118,906 | +0.06(+0.55%) |
Apr 04, 2013 | 11.09 | 11.34 | 11.07 | 11.28 | 107,739 | +0.22(+1.99%) |
Apr 03, 2013 | 11.16 | 11.24 | 11.02 | 11.06 | 118,396 | -0.11(-1.01%) |
Apr 02, 2013 | 11.26 | 11.40 | 11.15 | 11.17 | 97,131 | -0.04(-0.35%) |
Apr 01, 2013 | 11.35 | 11.49 | 11.13 | 11.21 | 200,234 | -0.18(-1.58%) |
Mar 28, 2013 | 11.47 | 11.53 | 11.36 | 11.39 | 174,348 | -0.05(-0.39%) |
Mar 27, 2013 | 11.26 | 11.52 | 11.21 | 11.44 | 129,307 | +0.14(+1.25%) |
Mar 26, 2013 | 11.45 | 11.59 | 11.28 | 11.30 | 289,824 | -0.08(-0.74%) |
Mar 25, 2013 | 11.49 | 11.52 | 11.36 | 11.38 | 165,817 | -0.06(-0.49%) |
Mar 22, 2013 | 11.54 | 11.61 | 11.43 | 11.44 | 146,096 | -0.08(-0.73%) |
Mar 21, 2013 | 11.54 | 11.66 | 11.52 | 11.52 | 105,086 | -0.09(-0.82%) |
Mar 20, 2013 | 11.67 | 11.72 | 11.57 | 11.62 | 62,646 | +0.02(+0.19%) |
Mar 19, 2013 | 11.63 | 11.69 | 11.50 | 11.59 | 69,721 | +0.01(+0.10%) |
Mar 18, 2013 | 11.63 | 11.74 | 11.49 | 11.58 | 151,055 | -0.16(-1.33%) |
Mar 15, 2013 | 11.71 | 11.74 | 11.58 | 11.74 | 243,321 | +0.06(+0.48%) |
Mar 14, 2013 | 11.65 | 11.69 | 11.62 | 11.68 | 85,046 | +0.02(+0.14%) |
Mar 13, 2013 | 11.67 | 11.72 | 11.62 | 11.67 | 96,006 | +0.02(+0.14%) |
Mar 12, 2013 | 11.86 | 11.86 | 11.57 | 11.65 | 160,317 | -0.25(-2.11%) |
Mar 11, 2013 | 12.17 | 12.19 | 11.87 | 11.90 | 395,388 | -0.33(-2.69%) |
Mar 08, 2013 | 12.21 | 12.27 | 12.09 | 12.23 | 225,572 | +0.11(+0.87%) |
Mar 07, 2013 | 11.95 | 12.21 | 11.92 | 12.12 | 294,757 | +0.20(+1.64%) |
Mar 06, 2013 | 11.78 | 11.97 | 11.73 | 11.93 | 362,925 | +0.14(+1.18%) |
Mar 05, 2013 | 11.37 | 11.79 | 11.30 | 11.79 | 555,598 | +0.43(+3.78%) |
Mar 04, 2013 | 11.28 | 11.42 | 11.16 | 11.36 | 460,390 | +0.09(+0.84%) |