Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.81 | 13.89 | 13.44 | 13.44 | 1,552,890 | -0.42(-3.04%) |
May 30, 2013 | 13.61 | 13.96 | 13.60 | 13.86 | 3,761,151 | +0.25(+1.85%) |
May 29, 2013 | 13.55 | 13.71 | 13.38 | 13.61 | 2,972,531 | -0.04(-0.32%) |
May 28, 2013 | 13.85 | 13.93 | 13.54 | 13.65 | 2,813,951 | +0.20(+1.48%) |
May 24, 2013 | 13.27 | 13.46 | 13.19 | 13.45 | 1,497,541 | +0.02(+0.13%) |
May 23, 2013 | 13.24 | 13.56 | 13.16 | 13.43 | 3,452,947 | -0.19(-1.40%) |
May 22, 2013 | 14.09 | 14.33 | 13.51 | 13.62 | 4,147,915 | -0.33(-2.39%) |
May 21, 2013 | 13.95 | 14.07 | 13.90 | 13.96 | 1,473,980 | +0.05(+0.38%) |
May 20, 2013 | 13.94 | 14.02 | 13.82 | 13.90 | 2,133,459 | +0.02(+0.17%) |
May 17, 2013 | 13.70 | 13.89 | 13.67 | 13.88 | 2,533,282 | +0.34(+2.47%) |
May 16, 2013 | 13.63 | 13.78 | 13.49 | 13.55 | 2,803,190 | -0.16(-1.13%) |
May 15, 2013 | 13.41 | 13.75 | 13.41 | 13.70 | 2,788,291 | +0.62(+4.77%) |
May 13, 2013 | 12.98 | 13.13 | 12.92 | 13.08 | 1,584,807 | +0.07(+0.56%) |
May 10, 2013 | 12.86 | 13.01 | 12.86 | 13.00 | 879,422 | +0.10(+0.78%) |
May 09, 2013 | 13.05 | 13.09 | 12.86 | 12.90 | 1,536,653 | -0.18(-1.34%) |
May 08, 2013 | 12.87 | 13.10 | 12.84 | 13.08 | 1,950,723 | +0.16(+1.23%) |
May 07, 2013 | 12.80 | 13.38 | 12.72 | 12.92 | 2,097,870 | +0.16(+1.26%) |
May 06, 2013 | 12.57 | 12.77 | 12.57 | 12.76 | 1,665,622 | +0.25(+1.99%) |
May 03, 2013 | 12.47 | 12.59 | 12.28 | 12.51 | 2,453,626 | +0.23(+1.85%) |
May 02, 2013 | 12.18 | 12.31 | 12.13 | 12.28 | 1,502,682 | +0.22(+1.81%) |
May 01, 2013 | 12.29 | 12.29 | 12.05 | 12.06 | 2,114,494 | -0.26(-2.13%) |
Apr 30, 2013 | 12.21 | 12.33 | 12.16 | 12.33 | 1,898,474 | +0.09(+0.77%) |
Apr 29, 2013 | 12.20 | 12.26 | 12.14 | 12.23 | 1,349,693 | +0.12(+0.99%) |
Apr 26, 2013 | 12.21 | 12.22 | 12.03 | 12.11 | 1,028,101 | -0.11(-0.91%) |
Apr 25, 2013 | 12.18 | 12.34 | 12.14 | 12.22 | 1,375,810 | +0.12(+0.98%) |
Apr 24, 2013 | 11.96 | 12.14 | 11.96 | 12.11 | 1,129,699 | +0.15(+1.25%) |
Apr 23, 2013 | 11.72 | 11.97 | 11.72 | 11.96 | 3,434,168 | +0.36(+3.13%) |
Apr 22, 2013 | 11.59 | 11.63 | 11.39 | 11.59 | 1,613,230 | +0.01(+0.12%) |
Apr 19, 2013 | 11.37 | 11.58 | 11.31 | 11.58 | 2,488,743 | +0.30(+2.68%) |
Apr 18, 2013 | 11.48 | 11.52 | 11.19 | 11.28 | 4,396,338 | -0.20(-1.73%) |
Apr 17, 2013 | 11.69 | 11.70 | 11.31 | 11.48 | 3,548,338 | -0.42(-3.51%) |
Apr 16, 2013 | 11.85 | 11.91 | 11.64 | 11.89 | 2,833,854 | +0.37(+3.18%) |
Apr 15, 2013 | 12.03 | 12.10 | 11.53 | 11.53 | 5,900,839 | -0.56(-4.62%) |
Apr 12, 2013 | 12.06 | 12.14 | 11.97 | 12.09 | 3,432,213 | -0.11(-0.88%) |
Apr 11, 2013 | 12.09 | 12.29 | 12.08 | 12.19 | 3,199,154 | +0.08(+0.69%) |
Apr 10, 2013 | 11.92 | 12.13 | 11.92 | 12.11 | 2,430,888 | +0.27(+2.29%) |
Apr 09, 2013 | 11.83 | 11.95 | 11.75 | 11.84 | 3,189,023 | +0.05(+0.41%) |
Apr 08, 2013 | 11.56 | 11.79 | 11.46 | 11.79 | 2,396,666 | +0.23(+1.98%) |
Apr 05, 2013 | 11.31 | 11.59 | 11.26 | 11.56 | 2,879,932 | -0.06(-0.54%) |
Apr 04, 2013 | 11.42 | 11.64 | 11.42 | 11.62 | 2,228,514 | +0.21(+1.81%) |
Apr 03, 2013 | 11.80 | 11.80 | 11.35 | 11.42 | 3,688,354 | -0.36(-3.06%) |
Apr 02, 2013 | 11.73 | 11.83 | 11.73 | 11.78 | 2,290,178 | +0.10(+0.86%) |
Apr 01, 2013 | 11.75 | 11.87 | 11.61 | 11.68 | 2,258,841 | -0.11(-0.92%) |
Mar 28, 2013 | 11.72 | 11.81 | 11.67 | 11.79 | 2,391,612 | +0.06(+0.50%) |
Mar 27, 2013 | 11.65 | 11.75 | 11.58 | 11.73 | 2,620,089 | -0.07(-0.57%) |
Mar 26, 2013 | 11.69 | 11.80 | 11.66 | 11.79 | 5,476,259 | +0.15(+1.31%) |
Mar 25, 2013 | 11.77 | 11.81 | 11.55 | 11.64 | 3,639,792 | -0.02(-0.19%) |
Mar 22, 2013 | 11.64 | 11.70 | 11.57 | 11.66 | 4,997,884 | +0.12(+1.08%) |
Mar 21, 2013 | 11.67 | 11.75 | 11.53 | 11.54 | 4,489,854 | -0.23(-1.95%) |
Mar 20, 2013 | 11.73 | 11.81 | 11.71 | 11.77 | 4,897,602 | +0.14(+1.23%) |
Mar 19, 2013 | 11.81 | 11.85 | 11.50 | 11.63 | 8,566,834 | -0.10(-0.88%) |
Mar 18, 2013 | 11.66 | 11.84 | 11.61 | 11.73 | 7,604,950 | -0.21(-1.73%) |
Mar 15, 2013 | 11.87 | 11.96 | 11.79 | 11.94 | 4,969,697 | +0.04(+0.38%) |
Mar 14, 2013 | 11.81 | 11.90 | 11.79 | 11.89 | 4,846,792 | +0.15(+1.26%) |
Mar 13, 2013 | 11.68 | 11.77 | 11.62 | 11.74 | 3,575,716 | +0.08(+0.65%) |
Mar 12, 2013 | 11.79 | 11.79 | 11.62 | 11.67 | 3,072,655 | -0.13(-1.12%) |
Mar 11, 2013 | 11.64 | 11.82 | 11.61 | 11.80 | 4,233,011 | +0.15(+1.28%) |
Mar 08, 2013 | 11.67 | 11.72 | 11.51 | 11.65 | 6,100,843 | +0.08(+0.66%) |
Mar 07, 2013 | 11.47 | 11.59 | 11.47 | 11.57 | 6,372,814 | +0.12(+1.09%) |
Mar 06, 2013 | 11.45 | 11.51 | 11.36 | 11.45 | 7,259,997 | +0.12(+1.10%) |
Mar 05, 2013 | 11.25 | 11.44 | 11.23 | 11.33 | 9,777,707 | +0.19(+1.69%) |
Mar 04, 2013 | 10.90 | 11.15 | 10.89 | 11.14 | 4,115,869 | +0.18(+1.62%) |