Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.07 | 14.21 | 13.88 | 14.17 | 47,301 | -0.05(-0.32%) |
May 30, 2013 | 14.12 | 14.24 | 14.02 | 14.22 | 33,374 | +0.05(+0.32%) |
May 29, 2013 | 14.17 | 14.24 | 13.85 | 14.17 | 48,551 | -0.04(-0.26%) |
May 28, 2013 | 13.96 | 14.24 | 13.87 | 14.21 | 90,655 | +0.34(+2.45%) |
May 24, 2013 | 13.84 | 13.88 | 13.58 | 13.87 | 0 | +0.16(+1.14%) |
May 23, 2013 | 13.60 | 13.88 | 13.57 | 13.71 | 0 | +0.08(+0.61%) |
May 22, 2013 | 14.02 | 14.25 | 13.43 | 13.63 | 0 | -0.46(-3.26%) |
May 21, 2013 | 13.98 | 14.16 | 13.79 | 14.09 | 0 | -0.02(-0.13%) |
May 20, 2013 | 14.55 | 14.55 | 13.72 | 14.11 | 0 | -0.01(-0.07%) |
May 17, 2013 | 14.11 | 14.35 | 13.90 | 14.11 | 0 | +0.14(+0.99%) |
May 16, 2013 | 13.78 | 14.32 | 13.77 | 13.98 | 90,327 | +0.38(+2.77%) |
May 15, 2013 | 13.00 | 13.92 | 13.00 | 13.60 | 0 | +1.10(+8.83%) |
May 13, 2013 | 12.68 | 12.83 | 12.21 | 12.50 | 0 | -0.33(-2.58%) |
May 10, 2013 | 13.24 | 13.29 | 12.70 | 12.83 | 0 | -0.37(-2.79%) |
May 09, 2013 | 13.09 | 13.30 | 12.98 | 13.20 | 0 | +0.00(+0.00%) |
May 08, 2013 | 13.20 | 13.25 | 12.99 | 13.20 | 0 | -0.02(-0.14%) |
May 07, 2013 | 12.87 | 13.28 | 12.63 | 13.21 | 0 | +0.36(+2.79%) |
May 06, 2013 | 12.86 | 13.43 | 12.58 | 12.86 | 0 | +0.38(+3.02%) |
May 03, 2013 | 12.21 | 12.61 | 12.05 | 12.48 | 0 | +0.41(+3.43%) |
May 02, 2013 | 11.64 | 12.07 | 11.22 | 12.06 | 0 | +0.57(+4.96%) |
May 01, 2013 | 11.89 | 11.95 | 11.28 | 11.49 | 59,787 | -0.34(-2.87%) |
Apr 30, 2013 | 11.27 | 11.94 | 11.27 | 11.83 | 0 | +0.62(+5.49%) |
Apr 29, 2013 | 10.13 | 11.23 | 10.13 | 11.22 | 170,265 | +1.20(+11.93%) |
Apr 26, 2013 | 9.802 | 10.07 | 9.600 | 10.02 | 370,098 | +0.42(+4.41%) |
Apr 25, 2013 | 9.103 | 9.793 | 9.103 | 9.600 | 0 | +0.55(+6.10%) |
Apr 24, 2013 | 8.965 | 9.094 | 8.965 | 9.048 | 10,668 | +0.07(+0.82%) |
Apr 23, 2013 | 9.030 | 9.186 | 8.965 | 8.975 | 7,428 | +0.01(+0.10%) |
Apr 22, 2013 | 9.195 | 9.223 | 8.956 | 8.965 | 27,480 | -0.16(-1.71%) |
Apr 19, 2013 | 8.892 | 9.223 | 8.892 | 9.122 | 22,812 | +0.17(+1.85%) |
Apr 18, 2013 | 8.874 | 8.965 | 8.727 | 8.956 | 43,791 | +0.20(+2.31%) |
Apr 17, 2013 | 8.607 | 8.929 | 8.607 | 8.754 | 56,903 | -0.04(-0.42%) |
Apr 16, 2013 | 8.818 | 8.906 | 8.726 | 8.791 | 32,139 | +0.05(+0.53%) |
Apr 15, 2013 | 8.809 | 8.809 | 8.542 | 8.745 | 48,127 | -0.23(-2.56%) |
Apr 12, 2013 | 9.168 | 9.168 | 8.919 | 8.975 | 4,080 | -0.10(-1.11%) |
Apr 11, 2013 | 9.085 | 9.168 | 8.947 | 9.076 | 11,506 | -0.07(-0.80%) |
Apr 10, 2013 | 9.094 | 9.342 | 9.094 | 9.149 | 15,285 | +0.06(+0.71%) |
Apr 09, 2013 | 9.113 | 9.195 | 9.030 | 9.085 | 8,336 | -0.10(-1.10%) |
Apr 08, 2013 | 9.039 | 9.370 | 9.011 | 9.186 | 37,704 | +0.11(+1.22%) |
Apr 05, 2013 | 8.782 | 9.646 | 8.736 | 9.076 | 64,254 | +0.14(+1.54%) |
Apr 04, 2013 | 8.745 | 9.085 | 8.736 | 8.938 | 24,289 | +0.13(+1.46%) |
Apr 03, 2013 | 8.809 | 8.956 | 8.717 | 8.809 | 42,454 | +0.05(+0.52%) |
Apr 02, 2013 | 8.690 | 8.993 | 8.690 | 8.763 | 25,723 | +0.07(+0.85%) |
Apr 01, 2013 | 8.901 | 9.011 | 8.690 | 8.690 | 13,587 | -0.26(-2.88%) |
Mar 28, 2013 | 8.892 | 9.103 | 8.828 | 8.947 | 24,356 | +0.12(+1.35%) |
Mar 27, 2013 | 8.754 | 8.993 | 8.736 | 8.828 | 25,710 | -0.05(-0.52%) |
Mar 26, 2013 | 8.956 | 8.956 | 8.791 | 8.874 | 11,486 | +0.00(+0.00%) |
Mar 25, 2013 | 8.818 | 9.021 | 8.818 | 8.874 | 10,939 | +0.09(+1.05%) |
Mar 22, 2013 | 8.791 | 8.965 | 8.690 | 8.782 | 33,197 | -0.01(-0.10%) |
Mar 21, 2013 | 8.901 | 8.965 | 8.791 | 8.791 | 11,423 | -0.11(-1.24%) |
Mar 20, 2013 | 8.846 | 9.085 | 8.717 | 8.901 | 22,498 | +0.06(+0.62%) |
Mar 19, 2013 | 8.901 | 8.901 | 8.828 | 8.846 | 5,640 | -0.06(-0.62%) |
Mar 18, 2013 | 8.662 | 9.119 | 8.662 | 8.901 | 11,120 | +0.07(+0.83%) |
Mar 15, 2013 | 8.892 | 8.892 | 8.552 | 8.828 | 55,448 | -0.05(-0.52%) |
Mar 14, 2013 | 9.011 | 9.011 | 8.754 | 8.874 | 17,240 | -0.08(-0.92%) |
Mar 13, 2013 | 8.772 | 8.984 | 8.772 | 8.956 | 4,097 | +0.06(+0.62%) |
Mar 12, 2013 | 8.828 | 8.965 | 8.782 | 8.901 | 54,518 | +0.05(+0.52%) |
Mar 11, 2013 | 8.901 | 8.938 | 8.828 | 8.855 | 5,746 | -0.10(-1.13%) |
Mar 08, 2013 | 9.002 | 9.011 | 8.947 | 8.956 | 12,248 | -0.02(-0.21%) |
Mar 07, 2013 | 8.883 | 9.002 | 8.837 | 8.975 | 6,840 | +0.17(+1.99%) |
Mar 06, 2013 | 8.864 | 8.993 | 8.715 | 8.800 | 3,624 | +0.06(+0.74%) |
Mar 05, 2013 | 8.809 | 8.851 | 8.625 | 8.736 | 19,519 | -0.03(-0.31%) |
Mar 04, 2013 | 8.055 | 9.002 | 8.055 | 8.763 | 66,148 | -0.07(-0.83%) |