Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.10 | 16.50 | 15.90 | 16.17 | 785,638 | +0.00(+0.00%) |
May 30, 2013 | 16.29 | 16.69 | 16.02 | 16.17 | 810,573 | -0.12(-0.74%) |
May 29, 2013 | 15.57 | 16.38 | 15.30 | 16.29 | 795,922 | +0.62(+3.96%) |
May 28, 2013 | 16.15 | 16.63 | 15.40 | 15.67 | 1,776,423 | +0.18(+1.16%) |
May 24, 2013 | 16.04 | 16.36 | 15.30 | 15.49 | 0 | -0.70(-4.32%) |
May 23, 2013 | 14.92 | 16.68 | 14.33 | 16.19 | 0 | +0.47(+2.99%) |
May 22, 2013 | 17.56 | 17.56 | 15.25 | 15.72 | 0 | -1.18(-6.98%) |
May 21, 2013 | 17.50 | 17.90 | 16.32 | 16.90 | 0 | +0.11(+0.66%) |
May 20, 2013 | 16.01 | 17.39 | 15.76 | 16.79 | 0 | +1.55(+10.17%) |
May 17, 2013 | 15.37 | 15.50 | 15.06 | 15.24 | 0 | +0.05(+0.33%) |
May 16, 2013 | 15.11 | 15.40 | 14.75 | 15.19 | 579,475 | -0.02(-0.13%) |
May 15, 2013 | 14.11 | 15.25 | 14.11 | 15.21 | 0 | +0.09(+0.60%) |
May 13, 2013 | 14.70 | 15.89 | 14.64 | 15.12 | 0 | +0.79(+5.51%) |
May 10, 2013 | 13.88 | 14.47 | 13.75 | 14.33 | 0 | +0.52(+3.77%) |
May 09, 2013 | 13.70 | 14.05 | 13.52 | 13.81 | 0 | +0.02(+0.15%) |
May 08, 2013 | 13.73 | 13.92 | 13.50 | 13.79 | 0 | +0.02(+0.15%) |
May 07, 2013 | 14.65 | 14.65 | 13.20 | 13.77 | 0 | -0.93(-6.33%) |
May 06, 2013 | 14.06 | 15.09 | 13.99 | 14.70 | 0 | +0.74(+5.30%) |
May 03, 2013 | 14.00 | 14.05 | 13.67 | 13.96 | 0 | +0.06(+0.43%) |
May 02, 2013 | 13.59 | 13.96 | 13.41 | 13.90 | 0 | +0.46(+3.42%) |
May 01, 2013 | 13.65 | 13.74 | 12.94 | 13.44 | 0 | -0.26(-1.90%) |
Apr 30, 2013 | 14.27 | 14.50 | 13.59 | 13.70 | 0 | -0.49(-3.45%) |
Apr 29, 2013 | 13.76 | 14.47 | 13.75 | 14.19 | 727,234 | +0.45(+3.28%) |
Apr 26, 2013 | 13.90 | 13.91 | 13.60 | 13.74 | 422,132 | -0.17(-1.22%) |
Apr 25, 2013 | 12.80 | 14.10 | 12.80 | 13.91 | 1,149,604 | +0.92(+7.08%) |
Apr 24, 2013 | 12.99 | 13.10 | 12.50 | 12.99 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 13.01 | 13.19 | 12.83 | 12.99 | 359,885 | +0.03(+0.23%) |
Apr 22, 2013 | 13.41 | 13.68 | 12.67 | 12.96 | 237,222 | -0.35(-2.63%) |
Apr 19, 2013 | 12.60 | 13.39 | 12.60 | 13.31 | 390,095 | +0.89(+7.17%) |
Apr 18, 2013 | 13.10 | 13.15 | 12.11 | 12.42 | 475,997 | -0.58(-4.46%) |
Apr 17, 2013 | 13.69 | 13.70 | 12.81 | 13.00 | 517,063 | -0.74(-5.39%) |
Apr 16, 2013 | 13.09 | 13.80 | 13.01 | 13.74 | 332,701 | +0.83(+6.43%) |
Apr 15, 2013 | 13.99 | 13.99 | 12.80 | 12.91 | 520,356 | -1.08(-7.72%) |
Apr 12, 2013 | 13.30 | 14.08 | 13.10 | 13.99 | 451,773 | +0.69(+5.19%) |
Apr 11, 2013 | 13.98 | 13.98 | 13.03 | 13.30 | 741,128 | -0.68(-4.86%) |
Apr 10, 2013 | 14.18 | 14.30 | 13.73 | 13.98 | 619,705 | -0.19(-1.34%) |
Apr 09, 2013 | 14.31 | 14.36 | 14.00 | 14.17 | 375,490 | -0.19(-1.32%) |
Apr 08, 2013 | 13.81 | 14.45 | 13.75 | 14.36 | 533,104 | +0.36(+2.57%) |
Apr 05, 2013 | 14.24 | 14.55 | 13.76 | 14.00 | 383,874 | -0.55(-3.78%) |
Apr 04, 2013 | 13.85 | 14.92 | 13.80 | 14.55 | 607,585 | +0.85(+6.20%) |
Apr 03, 2013 | 14.96 | 15.04 | 13.20 | 13.70 | 1,008,634 | -1.24(-8.30%) |
Apr 02, 2013 | 15.14 | 15.54 | 14.82 | 14.94 | 276,567 | +0.07(+0.47%) |
Apr 01, 2013 | 15.91 | 16.00 | 14.56 | 14.87 | 794,923 | -0.79(-5.04%) |
Mar 28, 2013 | 14.76 | 15.91 | 14.72 | 15.66 | 853,773 | +0.87(+5.88%) |
Mar 27, 2013 | 15.19 | 15.26 | 14.51 | 14.79 | 600,953 | -0.25(-1.66%) |
Mar 26, 2013 | 14.37 | 15.47 | 14.25 | 15.04 | 1,171,674 | +0.91(+6.44%) |
Mar 25, 2013 | 13.40 | 14.63 | 13.20 | 14.13 | 887,416 | +1.23(+9.53%) |
Mar 22, 2013 | 12.99 | 13.25 | 12.78 | 12.90 | 196,338 | -0.05(-0.39%) |
Mar 21, 2013 | 12.86 | 13.04 | 12.61 | 12.95 | 110,822 | +0.01(+0.08%) |
Mar 20, 2013 | 12.77 | 13.35 | 12.61 | 12.94 | 261,851 | +0.32(+2.54%) |
Mar 19, 2013 | 12.46 | 12.85 | 12.26 | 12.62 | 295,994 | +0.27(+2.19%) |
Mar 18, 2013 | 13.42 | 13.71 | 12.03 | 12.35 | 596,940 | -1.14(-8.45%) |
Mar 15, 2013 | 13.96 | 13.99 | 13.34 | 13.49 | 171,231 | -0.41(-2.95%) |
Mar 14, 2013 | 13.28 | 14.00 | 12.95 | 13.90 | 222,125 | +0.59(+4.43%) |
Mar 13, 2013 | 12.85 | 13.65 | 12.61 | 13.31 | 231,133 | +0.52(+4.07%) |
Mar 12, 2013 | 13.85 | 13.90 | 12.42 | 12.79 | 547,614 | -0.95(-6.91%) |
Mar 11, 2013 | 14.00 | 14.38 | 13.31 | 13.74 | 523,398 | +0.16(+1.18%) |
Mar 08, 2013 | 13.45 | 14.73 | 13.00 | 13.58 | 1,745,528 | +1.61(+13.45%) |
Mar 07, 2013 | 11.82 | 12.18 | 11.25 | 11.97 | 266,322 | +0.43(+3.73%) |
Mar 06, 2013 | 10.66 | 11.67 | 10.62 | 11.54 | 192,719 | +0.96(+9.07%) |
Mar 05, 2013 | 10.30 | 10.65 | 10.20 | 10.58 | 86,177 | +0.43(+4.24%) |
Mar 04, 2013 | 10.59 | 10.59 | 9.980 | 10.15 | 128,984 | -0.43(-4.06%) |