Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.11 | 10.41 | 10.11 | 10.29 | 182,493 | +0.19(+1.88%) |
May 30, 2013 | 9.640 | 10.16 | 9.640 | 10.10 | 0 | +0.60(+6.32%) |
May 29, 2013 | 9.570 | 9.610 | 9.250 | 9.500 | 117,981 | -0.12(-1.25%) |
May 28, 2013 | 9.720 | 9.800 | 9.530 | 9.620 | 178,730 | -0.06(-0.62%) |
May 24, 2013 | 9.320 | 9.870 | 9.270 | 9.680 | 0 | +0.42(+4.54%) |
May 23, 2013 | 9.100 | 9.340 | 9.000 | 9.260 | 0 | +0.07(+0.76%) |
May 22, 2013 | 9.010 | 9.300 | 8.730 | 9.190 | 0 | +0.05(+0.55%) |
May 21, 2013 | 9.980 | 10.15 | 9.030 | 9.140 | 560,411 | -0.89(-8.87%) |
May 20, 2013 | 10.24 | 10.41 | 10.00 | 10.03 | 0 | -0.41(-3.93%) |
May 17, 2013 | 10.32 | 10.48 | 10.22 | 10.44 | 0 | +0.22(+2.15%) |
May 16, 2013 | 10.30 | 10.45 | 10.18 | 10.22 | 200,486 | +0.07(+0.69%) |
May 15, 2013 | 10.34 | 10.45 | 10.05 | 10.15 | 0 | -0.12(-1.17%) |
May 13, 2013 | 10.00 | 10.46 | 9.950 | 10.27 | 0 | +0.16(+1.58%) |
May 10, 2013 | 10.50 | 10.70 | 10.00 | 10.11 | 0 | -0.54(-5.07%) |
May 09, 2013 | 12.10 | 12.10 | 9.590 | 10.65 | 0 | -1.43(-11.84%) |
May 08, 2013 | 12.47 | 12.55 | 11.88 | 12.08 | 0 | -0.33(-2.66%) |
May 07, 2013 | 12.10 | 12.46 | 12.10 | 12.41 | 0 | +0.38(+3.16%) |
May 06, 2013 | 12.41 | 12.51 | 11.62 | 12.03 | 0 | -0.35(-2.83%) |
May 03, 2013 | 12.51 | 12.60 | 12.37 | 12.38 | 0 | -0.13(-1.04%) |
May 02, 2013 | 12.49 | 12.71 | 12.40 | 12.51 | 0 | +0.18(+1.46%) |
May 01, 2013 | 12.59 | 12.84 | 12.33 | 12.33 | 0 | -0.29(-2.30%) |
Apr 30, 2013 | 12.55 | 12.87 | 12.35 | 12.62 | 0 | +0.15(+1.20%) |
Apr 29, 2013 | 12.37 | 12.47 | 12.22 | 12.47 | 138,807 | +0.27(+2.21%) |
Apr 26, 2013 | 12.28 | 12.29 | 12.18 | 12.20 | 101,056 | -0.08(-0.61%) |
Apr 25, 2013 | 12.16 | 12.45 | 12.12 | 12.28 | 0 | +0.21(+1.70%) |
Apr 24, 2013 | 12.04 | 12.18 | 11.92 | 12.07 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 12.15 | 12.49 | 11.88 | 12.07 | 223,230 | +0.00(+0.00%) |
Apr 22, 2013 | 12.37 | 12.50 | 11.70 | 12.07 | 171,148 | -0.19(-1.55%) |
Apr 19, 2013 | 11.74 | 12.40 | 11.69 | 12.26 | 126,159 | +0.53(+4.52%) |
Apr 18, 2013 | 12.11 | 12.12 | 11.45 | 11.73 | 228,854 | -0.33(-2.74%) |
Apr 17, 2013 | 12.12 | 12.12 | 11.76 | 12.06 | 140,026 | -0.10(-0.82%) |
Apr 16, 2013 | 12.09 | 12.78 | 11.96 | 12.16 | 194,663 | +0.10(+0.83%) |
Apr 15, 2013 | 12.86 | 12.88 | 11.85 | 12.06 | 417,780 | -0.93(-7.16%) |
Apr 12, 2013 | 13.02 | 13.34 | 12.68 | 12.99 | 171,573 | -0.15(-1.14%) |
Apr 11, 2013 | 13.32 | 13.51 | 12.90 | 13.14 | 237,104 | -0.10(-0.76%) |
Apr 10, 2013 | 13.44 | 13.60 | 13.00 | 13.24 | 509,208 | -0.07(-0.53%) |
Apr 09, 2013 | 13.16 | 13.45 | 13.01 | 13.31 | 232,319 | +0.24(+1.84%) |
Apr 08, 2013 | 13.00 | 13.43 | 12.90 | 13.07 | 244,043 | +0.08(+0.62%) |
Apr 05, 2013 | 12.82 | 13.20 | 12.32 | 12.99 | 310,343 | -0.08(-0.61%) |
Apr 04, 2013 | 13.15 | 13.55 | 12.80 | 13.07 | 336,249 | -0.05(-0.38%) |
Apr 03, 2013 | 13.54 | 13.69 | 12.39 | 13.12 | 703,841 | -0.34(-2.53%) |
Apr 02, 2013 | 13.63 | 14.01 | 13.00 | 13.46 | 472,596 | -0.15(-1.10%) |
Apr 01, 2013 | 13.17 | 14.00 | 13.16 | 13.61 | 608,298 | +0.44(+3.34%) |
Mar 28, 2013 | 13.18 | 13.34 | 12.90 | 13.17 | 187,983 | +0.01(+0.08%) |
Mar 27, 2013 | 13.29 | 13.74 | 12.81 | 13.16 | 469,726 | +0.00(+0.00%) |
Mar 26, 2013 | 12.30 | 13.25 | 12.30 | 13.16 | 524,547 | +0.84(+6.82%) |
Mar 25, 2013 | 12.11 | 12.59 | 12.11 | 12.32 | 228,633 | -0.03(-0.24%) |
Mar 22, 2013 | 12.64 | 12.73 | 12.05 | 12.35 | 283,635 | -0.33(-2.60%) |
Mar 21, 2013 | 12.72 | 12.80 | 12.30 | 12.68 | 335,133 | +0.09(+0.71%) |
Mar 20, 2013 | 11.99 | 12.73 | 11.93 | 12.59 | 737,411 | +0.86(+7.33%) |
Mar 19, 2013 | 11.32 | 11.77 | 11.30 | 11.73 | 704,753 | +0.88(+8.11%) |
Mar 18, 2013 | 10.82 | 11.21 | 10.21 | 10.85 | 447,661 | +0.01(+0.09%) |
Mar 15, 2013 | 11.48 | 11.51 | 10.80 | 10.84 | 291,419 | -0.64(-5.57%) |
Mar 14, 2013 | 10.94 | 11.57 | 10.88 | 11.48 | 312,754 | +0.60(+5.51%) |
Mar 13, 2013 | 11.68 | 11.69 | 10.20 | 10.88 | 628,750 | -0.82(-7.01%) |
Mar 12, 2013 | 11.89 | 11.89 | 11.30 | 11.70 | 291,983 | -0.20(-1.68%) |
Mar 11, 2013 | 12.09 | 12.32 | 11.70 | 11.90 | 383,921 | -0.06(-0.50%) |
Mar 08, 2013 | 12.39 | 12.59 | 11.26 | 11.96 | 735,361 | -0.36(-2.92%) |
Mar 07, 2013 | 12.74 | 12.81 | 12.15 | 12.32 | 422,726 | -0.27(-2.13%) |
Mar 06, 2013 | 12.46 | 12.64 | 12.25 | 12.59 | 337,042 | +0.38(+3.10%) |
Mar 05, 2013 | 12.80 | 12.80 | 12.00 | 12.21 | 536,073 | -0.25(-2.01%) |
Mar 04, 2013 | 11.59 | 12.47 | 11.37 | 12.46 | 689,804 | +1.01(+8.82%) |