Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.11 | 18.36 | 17.75 | 17.79 | 1,272,491 | -0.41(-2.25%) |
May 30, 2013 | 17.63 | 18.48 | 17.42 | 18.20 | 1,880,575 | +0.57(+3.23%) |
May 29, 2013 | 17.70 | 17.93 | 17.32 | 17.63 | 3,109,066 | -0.24(-1.34%) |
May 28, 2013 | 16.92 | 17.93 | 16.91 | 17.87 | 2,921,504 | +1.07(+6.37%) |
May 24, 2013 | 16.62 | 16.80 | 16.48 | 16.80 | 826,126 | +0.01(+0.06%) |
May 23, 2013 | 16.54 | 16.89 | 16.13 | 16.79 | 1,220,964 | +0.03(+0.18%) |
May 22, 2013 | 16.71 | 17.37 | 16.59 | 16.76 | 2,257,479 | +0.03(+0.18%) |
May 21, 2013 | 16.61 | 16.88 | 16.53 | 16.73 | 782,259 | +0.09(+0.54%) |
May 20, 2013 | 16.80 | 16.88 | 16.47 | 16.64 | 1,349,967 | -0.18(-1.07%) |
May 17, 2013 | 16.08 | 16.98 | 16.08 | 16.82 | 1,854,035 | +0.90(+5.65%) |
May 16, 2013 | 15.95 | 16.42 | 15.87 | 15.92 | 1,228,346 | -0.08(-0.50%) |
May 15, 2013 | 15.79 | 16.25 | 15.78 | 16.00 | 1,247,795 | +0.36(+2.30%) |
May 13, 2013 | 15.75 | 15.75 | 15.28 | 15.64 | 1,031,276 | -0.09(-0.57%) |
May 10, 2013 | 15.65 | 15.84 | 15.56 | 15.73 | 728,871 | +0.08(+0.51%) |
May 09, 2013 | 15.74 | 15.82 | 15.52 | 15.65 | 1,052,075 | -0.08(-0.51%) |
May 08, 2013 | 15.89 | 15.94 | 15.61 | 15.73 | 1,372,173 | -0.21(-1.32%) |
May 07, 2013 | 15.48 | 16.02 | 15.48 | 15.94 | 3,502,395 | +0.52(+3.37%) |
May 06, 2013 | 15.00 | 15.46 | 14.86 | 15.42 | 2,599,528 | +0.60(+4.05%) |
May 03, 2013 | 13.95 | 15.57 | 13.74 | 14.82 | 5,678,437 | +1.08(+7.86%) |
May 02, 2013 | 13.52 | 13.93 | 13.40 | 13.74 | 1,967,059 | +0.39(+2.92%) |
May 01, 2013 | 13.33 | 13.53 | 13.28 | 13.35 | 2,256,072 | -0.02(-0.15%) |
Apr 30, 2013 | 13.60 | 14.06 | 13.27 | 13.37 | 2,776,792 | -0.17(-1.26%) |
Apr 29, 2013 | 13.59 | 13.70 | 13.41 | 13.54 | 1,116,654 | +0.06(+0.45%) |
Apr 26, 2013 | 13.29 | 13.58 | 13.18 | 13.48 | 1,196,709 | +0.18(+1.35%) |
Apr 25, 2013 | 13.27 | 13.42 | 13.21 | 13.30 | 1,262,577 | +0.09(+0.68%) |
Apr 24, 2013 | 12.88 | 13.28 | 12.84 | 13.21 | 1,233,503 | +0.35(+2.72%) |
Apr 23, 2013 | 12.73 | 12.87 | 12.62 | 12.86 | 1,241,577 | +0.29(+2.31%) |
Apr 22, 2013 | 12.47 | 12.62 | 12.14 | 12.57 | 1,544,635 | +0.16(+1.29%) |
Apr 19, 2013 | 12.01 | 12.46 | 11.85 | 12.41 | 1,357,217 | +0.47(+3.94%) |
Apr 18, 2013 | 12.09 | 12.22 | 11.88 | 11.94 | 1,387,051 | -0.13(-1.08%) |
Apr 17, 2013 | 12.28 | 12.33 | 11.99 | 12.07 | 1,950,358 | -0.39(-3.13%) |
Apr 16, 2013 | 12.79 | 12.87 | 12.21 | 12.46 | 2,066,365 | -0.17(-1.35%) |
Apr 15, 2013 | 13.09 | 13.22 | 12.50 | 12.63 | 2,216,332 | -0.60(-4.54%) |
Apr 12, 2013 | 13.26 | 13.49 | 13.17 | 13.23 | 1,431,588 | -0.09(-0.68%) |
Apr 11, 2013 | 13.19 | 13.52 | 13.09 | 13.32 | 1,395,278 | +0.19(+1.45%) |
Apr 10, 2013 | 12.88 | 13.23 | 12.86 | 13.13 | 1,165,751 | +0.29(+2.26%) |
Apr 09, 2013 | 12.85 | 12.98 | 12.72 | 12.84 | 954,920 | +0.03(+0.23%) |
Apr 08, 2013 | 12.69 | 12.89 | 12.65 | 12.81 | 950,587 | +0.15(+1.18%) |
Apr 05, 2013 | 12.68 | 12.85 | 12.31 | 12.66 | 1,699,608 | -0.29(-2.24%) |
Apr 04, 2013 | 12.96 | 13.06 | 12.73 | 12.95 | 900,365 | +0.01(+0.08%) |
Apr 03, 2013 | 13.40 | 13.45 | 12.85 | 12.94 | 2,462,787 | -0.46(-3.43%) |
Apr 02, 2013 | 13.54 | 13.73 | 13.19 | 13.40 | 1,934,447 | -0.09(-0.67%) |
Apr 01, 2013 | 13.62 | 13.92 | 13.40 | 13.49 | 1,859,919 | -0.16(-1.17%) |
Mar 28, 2013 | 13.65 | 13.71 | 13.32 | 13.65 | 1,831,560 | -0.07(-0.51%) |
Mar 27, 2013 | 12.75 | 13.72 | 12.73 | 13.72 | 3,061,761 | +0.84(+6.52%) |
Mar 26, 2013 | 13.08 | 13.10 | 12.76 | 12.88 | 1,083,995 | -0.10(-0.77%) |
Mar 25, 2013 | 13.09 | 13.25 | 12.88 | 12.98 | 1,019,946 | -0.05(-0.38%) |
Mar 22, 2013 | 13.34 | 13.34 | 12.83 | 13.03 | 1,765,598 | -0.24(-1.81%) |
Mar 21, 2013 | 13.49 | 13.65 | 13.27 | 13.27 | 1,525,873 | -0.26(-1.92%) |
Mar 20, 2013 | 13.32 | 13.71 | 13.29 | 13.53 | 2,690,189 | +0.31(+2.34%) |
Mar 19, 2013 | 12.99 | 13.38 | 12.98 | 13.22 | 1,787,932 | +0.18(+1.38%) |
Mar 18, 2013 | 12.79 | 13.08 | 12.57 | 13.04 | 1,030,071 | +0.05(+0.38%) |
Mar 15, 2013 | 13.13 | 13.20 | 12.88 | 12.99 | 1,601,690 | -0.12(-0.92%) |
Mar 14, 2013 | 13.10 | 13.30 | 13.09 | 13.11 | 847,273 | +0.01(+0.08%) |
Mar 13, 2013 | 13.10 | 13.23 | 13.04 | 13.10 | 501,298 | +0.02(+0.15%) |
Mar 12, 2013 | 13.19 | 13.20 | 12.96 | 13.08 | 872,001 | -0.11(-0.83%) |
Mar 11, 2013 | 13.24 | 13.35 | 13.09 | 13.19 | 1,087,072 | -0.07(-0.53%) |
Mar 08, 2013 | 12.94 | 13.37 | 12.93 | 13.26 | 2,538,213 | +0.42(+3.27%) |
Mar 07, 2013 | 12.75 | 12.94 | 12.72 | 12.84 | 1,829,557 | +0.13(+1.02%) |
Mar 06, 2013 | 12.60 | 12.75 | 12.45 | 12.71 | 1,233,531 | +0.21(+1.68%) |
Mar 05, 2013 | 12.35 | 12.58 | 12.27 | 12.50 | 1,260,870 | +0.27(+2.21%) |
Mar 04, 2013 | 12.45 | 12.57 | 12.00 | 12.23 | 2,123,387 | -0.27(-2.16%) |