Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.42 | 13.82 | 13.42 | 13.47 | 40,288 | -0.09(-0.63%) |
May 30, 2013 | 13.44 | 13.95 | 13.31 | 13.56 | 21,043 | +0.25(+1.86%) |
May 29, 2013 | 13.47 | 13.47 | 13.21 | 13.31 | 11,666 | -0.32(-2.32%) |
May 28, 2013 | 13.53 | 13.88 | 13.38 | 13.63 | 30,110 | +0.34(+2.57%) |
May 24, 2013 | 13.14 | 13.34 | 13.14 | 13.29 | 0 | +0.09(+0.65%) |
May 23, 2013 | 12.84 | 13.30 | 12.84 | 13.20 | 0 | +0.26(+2.05%) |
May 22, 2013 | 13.24 | 13.24 | 12.86 | 12.94 | 0 | -0.34(-2.57%) |
May 21, 2013 | 13.09 | 13.34 | 12.99 | 13.28 | 0 | +0.15(+1.17%) |
May 20, 2013 | 12.96 | 13.17 | 12.78 | 13.13 | 0 | +0.07(+0.52%) |
May 17, 2013 | 12.96 | 13.07 | 12.66 | 13.06 | 0 | +0.13(+0.99%) |
May 16, 2013 | 12.51 | 13.05 | 12.51 | 12.93 | 8,177 | +0.38(+2.99%) |
May 15, 2013 | 12.50 | 12.60 | 12.30 | 12.55 | 0 | +0.12(+0.96%) |
May 13, 2013 | 12.73 | 12.73 | 12.28 | 12.43 | 0 | -0.27(-2.15%) |
May 10, 2013 | 12.74 | 12.97 | 12.52 | 12.71 | 0 | +0.06(+0.47%) |
May 09, 2013 | 12.80 | 12.84 | 12.61 | 12.65 | 0 | -0.06(-0.47%) |
May 08, 2013 | 12.67 | 12.71 | 12.51 | 12.71 | 0 | +0.09(+0.74%) |
May 07, 2013 | 12.60 | 12.69 | 12.49 | 12.61 | 0 | -0.14(-1.07%) |
May 06, 2013 | 13.06 | 13.06 | 12.61 | 12.75 | 0 | -0.27(-2.10%) |
May 03, 2013 | 12.96 | 13.11 | 12.89 | 13.02 | 0 | +0.30(+2.35%) |
May 02, 2013 | 12.16 | 12.83 | 12.16 | 12.72 | 0 | +0.61(+5.00%) |
May 01, 2013 | 12.38 | 12.45 | 11.99 | 12.12 | 49,563 | -0.44(-3.53%) |
Apr 30, 2013 | 12.62 | 12.77 | 12.45 | 12.56 | 0 | -0.17(-1.34%) |
Apr 29, 2013 | 12.75 | 12.94 | 12.64 | 12.73 | 14,606 | +0.09(+0.74%) |
Apr 26, 2013 | 12.99 | 12.99 | 12.51 | 12.64 | 33,015 | -0.38(-2.89%) |
Apr 25, 2013 | 13.07 | 13.07 | 12.87 | 13.01 | 6,215 | +0.02(+0.13%) |
Apr 24, 2013 | 13.04 | 13.07 | 12.89 | 13.00 | 9,169 | +0.06(+0.46%) |
Apr 23, 2013 | 12.84 | 13.13 | 12.76 | 12.94 | 9,256 | +0.22(+1.75%) |
Apr 22, 2013 | 12.92 | 13.17 | 12.51 | 12.72 | 14,396 | -0.25(-1.91%) |
Apr 19, 2013 | 12.56 | 12.97 | 12.44 | 12.96 | 26,835 | +0.44(+3.47%) |
Apr 18, 2013 | 12.81 | 12.83 | 12.46 | 12.53 | 15,322 | +0.00(+0.00%) |
Apr 17, 2013 | 12.71 | 13.53 | 12.44 | 12.53 | 27,637 | -0.28(-2.20%) |
Apr 16, 2013 | 12.43 | 12.88 | 12.43 | 12.81 | 13,526 | +0.48(+3.88%) |
Apr 15, 2013 | 12.92 | 12.92 | 12.25 | 12.33 | 26,193 | -0.60(-4.62%) |
Apr 12, 2013 | 13.01 | 13.04 | 12.82 | 12.93 | 6,791 | -0.19(-1.43%) |
Apr 11, 2013 | 13.09 | 13.17 | 12.99 | 13.12 | 7,430 | -0.03(-0.26%) |
Apr 10, 2013 | 12.90 | 13.18 | 12.90 | 13.15 | 7,206 | +0.34(+2.65%) |
Apr 09, 2013 | 13.04 | 13.04 | 12.75 | 12.81 | 13,914 | -0.24(-1.82%) |
Apr 08, 2013 | 13.06 | 13.13 | 12.78 | 13.05 | 9,883 | -0.09(-0.65%) |
Apr 05, 2013 | 12.62 | 13.23 | 12.62 | 13.13 | 30,979 | +0.29(+2.25%) |
Apr 04, 2013 | 12.76 | 12.87 | 12.63 | 12.84 | 9,406 | +0.14(+1.14%) |
Apr 03, 2013 | 12.82 | 12.95 | 12.68 | 12.70 | 20,297 | -0.09(-0.73%) |
Apr 02, 2013 | 12.91 | 13.01 | 12.79 | 12.79 | 20,886 | +0.02(+0.13%) |
Apr 01, 2013 | 13.28 | 13.28 | 12.60 | 12.78 | 38,330 | -0.48(-3.65%) |
Mar 28, 2013 | 13.32 | 13.41 | 13.13 | 13.26 | 31,971 | -0.03(-0.26%) |
Mar 27, 2013 | 13.32 | 13.36 | 13.10 | 13.30 | 7,161 | -0.19(-1.39%) |
Mar 26, 2013 | 14.07 | 14.07 | 13.41 | 13.48 | 13,417 | -0.44(-3.17%) |
Mar 25, 2013 | 14.32 | 14.32 | 13.78 | 13.92 | 17,138 | -0.33(-2.32%) |
Mar 22, 2013 | 14.27 | 14.32 | 14.10 | 14.26 | 11,720 | +0.01(+0.06%) |
Mar 21, 2013 | 14.25 | 14.26 | 14.06 | 14.25 | 11,312 | -0.13(-0.89%) |
Mar 20, 2013 | 14.56 | 14.56 | 14.09 | 14.37 | 17,326 | -0.11(-0.76%) |
Mar 19, 2013 | 14.40 | 14.62 | 14.33 | 14.48 | 18,206 | +0.08(+0.59%) |
Mar 18, 2013 | 14.05 | 14.48 | 13.95 | 14.40 | 7,495 | +0.07(+0.47%) |
Mar 15, 2013 | 14.05 | 14.38 | 14.04 | 14.33 | 52,511 | +0.31(+2.18%) |
Mar 14, 2013 | 13.75 | 14.03 | 13.64 | 14.03 | 6,535 | +0.35(+2.55%) |
Mar 13, 2013 | 13.85 | 13.85 | 13.52 | 13.68 | 25,163 | -0.21(-1.53%) |
Mar 12, 2013 | 14.26 | 14.26 | 13.71 | 13.89 | 20,553 | -0.50(-3.48%) |
Mar 11, 2013 | 14.72 | 14.74 | 14.25 | 14.39 | 5,021 | -0.43(-2.92%) |
Mar 08, 2013 | 14.46 | 14.90 | 14.38 | 14.82 | 9,624 | +0.55(+3.87%) |
Mar 07, 2013 | 13.97 | 14.32 | 13.97 | 14.27 | 5,510 | +0.34(+2.44%) |
Mar 06, 2013 | 14.44 | 14.44 | 13.55 | 13.93 | 22,897 | -0.40(-2.79%) |
Mar 05, 2013 | 14.59 | 14.63 | 14.24 | 14.33 | 31,560 | -0.19(-1.29%) |
Mar 04, 2013 | 14.12 | 15.15 | 14.12 | 14.52 | 29,513 | +0.07(+0.47%) |