Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.32 | 15.35 | 14.67 | 14.70 | 1,270,418 | -0.39(-2.58%) |
May 30, 2013 | 15.04 | 15.30 | 14.73 | 15.09 | 1,708,118 | +0.28(+1.89%) |
May 29, 2013 | 14.66 | 15.00 | 14.50 | 14.81 | 1,298,534 | -0.13(-0.87%) |
May 28, 2013 | 15.18 | 15.62 | 14.75 | 14.94 | 2,761,874 | +0.12(+0.81%) |
May 24, 2013 | 14.42 | 15.36 | 14.33 | 14.82 | 0 | +0.32(+2.21%) |
May 23, 2013 | 13.40 | 15.04 | 13.12 | 14.50 | 6,741,058 | +0.98(+7.25%) |
May 22, 2013 | 13.21 | 13.58 | 13.17 | 13.52 | 0 | +0.36(+2.74%) |
May 21, 2013 | 13.06 | 13.40 | 12.80 | 13.16 | 1,857,259 | +0.18(+1.39%) |
May 20, 2013 | 12.26 | 13.06 | 12.20 | 12.98 | 0 | +0.68(+5.53%) |
May 17, 2013 | 12.63 | 12.71 | 12.20 | 12.30 | 0 | -0.24(-1.91%) |
May 16, 2013 | 12.96 | 12.96 | 12.38 | 12.54 | 2,587,345 | -0.37(-2.87%) |
May 15, 2013 | 13.10 | 13.31 | 12.90 | 12.91 | 3,189,239 | -0.59(-4.37%) |
May 13, 2013 | 13.11 | 13.70 | 12.86 | 13.50 | 0 | +0.54(+4.17%) |
May 10, 2013 | 13.05 | 13.34 | 12.74 | 12.96 | 0 | -0.08(-0.65%) |
May 09, 2013 | 13.20 | 13.25 | 12.93 | 13.04 | 0 | -0.17(-1.25%) |
May 08, 2013 | 11.53 | 13.43 | 11.42 | 13.21 | 6,949,991 | +1.17(+9.72%) |
May 07, 2013 | 12.24 | 12.30 | 11.90 | 12.04 | 0 | -0.20(-1.63%) |
May 06, 2013 | 12.24 | 12.56 | 12.21 | 12.24 | 0 | +0.01(+0.08%) |
May 03, 2013 | 13.30 | 12.95 | 12.20 | 12.23 | 0 | -0.72(-5.56%) |
May 02, 2013 | 12.77 | 13.08 | 12.69 | 12.95 | 1,619,907 | +0.28(+2.21%) |
May 01, 2013 | 13.27 | 13.30 | 12.59 | 12.67 | 0 | -0.62(-4.67%) |
Apr 30, 2013 | 13.23 | 13.38 | 12.82 | 13.29 | 0 | +0.26(+2.00%) |
Apr 29, 2013 | 13.06 | 13.29 | 12.99 | 13.03 | 1,629,155 | +0.12(+0.93%) |
Apr 26, 2013 | 12.43 | 13.01 | 12.43 | 12.91 | 3,696,221 | +0.48(+3.86%) |
Apr 25, 2013 | 12.14 | 12.48 | 11.95 | 12.43 | 2,769,484 | +0.41(+3.41%) |
Apr 24, 2013 | 12.11 | 12.22 | 11.94 | 12.02 | 976,832 | -0.13(-1.07%) |
Apr 23, 2013 | 12.26 | 12.45 | 12.00 | 12.15 | 1,269,831 | +0.01(+0.08%) |
Apr 22, 2013 | 11.88 | 12.05 | 11.45 | 12.14 | 2,075,039 | +0.21(+1.76%) |
Apr 19, 2013 | 12.60 | 12.71 | 11.82 | 11.93 | 3,701,953 | -0.16(-1.32%) |
Apr 18, 2013 | 12.29 | 12.40 | 11.57 | 12.09 | 2,099,012 | -0.08(-0.66%) |
Apr 17, 2013 | 11.82 | 12.25 | 11.64 | 12.17 | 3,638,910 | +0.39(+3.31%) |
Apr 16, 2013 | 11.29 | 12.35 | 11.08 | 11.78 | 6,440,462 | +0.62(+5.56%) |
Apr 15, 2013 | 11.58 | 11.64 | 11.08 | 11.16 | 1,391,342 | -0.49(-4.21%) |
Apr 12, 2013 | 11.49 | 11.71 | 11.29 | 11.65 | 786,250 | +0.13(+1.13%) |
Apr 11, 2013 | 11.30 | 11.65 | 11.22 | 11.52 | 1,985,873 | +0.27(+2.40%) |
Apr 10, 2013 | 10.89 | 11.29 | 10.82 | 11.25 | 2,066,300 | +0.42(+3.88%) |
Apr 09, 2013 | 10.48 | 11.18 | 10.44 | 10.83 | 2,126,225 | +0.37(+3.54%) |
Apr 08, 2013 | 10.47 | 10.66 | 10.24 | 10.46 | 931,524 | +0.03(+0.29%) |
Apr 05, 2013 | 10.33 | 10.58 | 10.28 | 10.43 | 928,047 | -0.08(-0.76%) |
Apr 04, 2013 | 10.62 | 10.65 | 10.33 | 10.51 | 1,088,146 | -0.06(-0.57%) |
Apr 03, 2013 | 10.76 | 10.88 | 10.39 | 10.57 | 1,349,509 | -0.19(-1.77%) |
Apr 02, 2013 | 10.75 | 10.93 | 10.59 | 10.76 | 1,808,764 | +0.07(+0.70%) |
Apr 01, 2013 | 11.04 | 11.07 | 10.55 | 10.69 | 2,037,338 | -0.31(-2.86%) |
Mar 28, 2013 | 10.74 | 11.20 | 10.62 | 11.00 | 1,500,065 | +0.31(+2.90%) |
Mar 27, 2013 | 10.61 | 10.79 | 10.32 | 10.69 | 1,689,177 | +0.06(+0.56%) |
Mar 26, 2013 | 10.99 | 11.00 | 10.39 | 10.63 | 2,094,276 | -0.31(-2.83%) |
Mar 25, 2013 | 10.91 | 11.07 | 10.78 | 10.94 | 1,322,880 | +0.10(+0.92%) |
Mar 22, 2013 | 10.97 | 11.10 | 10.79 | 10.84 | 893,224 | -0.10(-0.91%) |
Mar 21, 2013 | 10.71 | 11.00 | 10.71 | 10.94 | 1,309,787 | +0.13(+1.20%) |
Mar 20, 2013 | 10.74 | 10.89 | 10.67 | 10.81 | 1,274,066 | +0.09(+0.84%) |
Mar 19, 2013 | 10.88 | 11.00 | 10.63 | 10.72 | 1,560,694 | -0.15(-1.38%) |
Mar 18, 2013 | 11.11 | 11.17 | 10.85 | 10.87 | 2,001,347 | -0.33(-2.95%) |
Mar 15, 2013 | 11.27 | 11.39 | 11.09 | 11.20 | 2,243,699 | -0.07(-0.62%) |
Mar 14, 2013 | 11.54 | 11.59 | 11.12 | 11.27 | 1,662,573 | -0.27(-2.34%) |
Mar 13, 2013 | 11.72 | 11.79 | 11.46 | 11.54 | 1,846,667 | -0.14(-1.20%) |
Mar 12, 2013 | 11.79 | 11.83 | 11.51 | 11.68 | 1,582,945 | -0.11(-0.93%) |
Mar 11, 2013 | 11.65 | 11.88 | 11.40 | 11.79 | 1,835,811 | +0.09(+0.77%) |
Mar 08, 2013 | 11.72 | 11.91 | 11.48 | 11.70 | 3,409,755 | +0.28(+2.45%) |
Mar 07, 2013 | 11.12 | 11.74 | 11.12 | 11.42 | 4,623,715 | +0.32(+2.88%) |
Mar 06, 2013 | 10.77 | 11.24 | 10.53 | 11.10 | 4,163,755 | +0.66(+6.32%) |
Mar 05, 2013 | 10.14 | 10.47 | 9.945 | 10.44 | 5,482,940 | +0.24(+2.35%) |
Mar 04, 2013 | 10.24 | 10.24 | 10.02 | 10.20 | 3,364,602 | -0.14(-1.35%) |