Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.47 | 11.59 | 11.12 | 11.18 | 2,815,074 | -0.35(-3.05%) |
May 30, 2013 | 11.07 | 11.70 | 10.98 | 11.53 | 1,984,468 | +0.59(+5.36%) |
May 29, 2013 | 10.62 | 10.96 | 10.09 | 10.95 | 2,145,674 | +0.28(+2.59%) |
May 28, 2013 | 10.61 | 10.85 | 10.50 | 10.67 | 1,330,964 | -0.08(-0.70%) |
May 24, 2013 | 10.49 | 10.83 | 10.46 | 10.75 | 0 | +0.26(+2.48%) |
May 23, 2013 | 10.66 | 10.82 | 10.39 | 10.49 | 0 | -0.33(-3.02%) |
May 22, 2013 | 11.26 | 11.43 | 10.59 | 10.81 | 0 | -0.49(-4.30%) |
May 21, 2013 | 11.23 | 11.48 | 11.02 | 11.30 | 0 | -0.28(-2.46%) |
May 20, 2013 | 11.93 | 12.05 | 11.52 | 11.58 | 1,884,957 | -0.47(-3.89%) |
May 17, 2013 | 12.23 | 12.31 | 11.93 | 12.05 | 0 | -0.18(-1.44%) |
May 16, 2013 | 12.57 | 12.57 | 12.13 | 12.23 | 783,782 | -0.39(-3.12%) |
May 15, 2013 | 13.32 | 13.32 | 12.43 | 12.62 | 0 | -0.34(-2.59%) |
May 13, 2013 | 12.36 | 12.96 | 12.27 | 12.96 | 0 | +0.55(+4.46%) |
May 10, 2013 | 12.25 | 12.40 | 12.15 | 12.40 | 0 | +0.20(+1.65%) |
May 09, 2013 | 12.14 | 12.27 | 11.95 | 12.20 | 0 | -0.02(-0.14%) |
May 08, 2013 | 12.04 | 12.24 | 11.92 | 12.22 | 0 | +0.17(+1.39%) |
May 07, 2013 | 12.11 | 12.24 | 11.94 | 12.05 | 0 | +0.00(+0.00%) |
May 06, 2013 | 11.81 | 12.18 | 11.77 | 12.05 | 0 | -0.18(-1.51%) |
May 03, 2013 | 12.43 | 12.55 | 12.22 | 12.24 | 0 | -0.04(-0.34%) |
May 02, 2013 | 12.40 | 12.46 | 12.21 | 12.28 | 0 | -0.06(-0.48%) |
May 01, 2013 | 12.74 | 12.81 | 12.24 | 12.34 | 0 | -0.40(-3.16%) |
Apr 30, 2013 | 12.85 | 12.88 | 12.64 | 12.74 | 0 | -0.05(-0.39%) |
Apr 29, 2013 | 13.12 | 13.19 | 12.76 | 12.79 | 973,824 | -0.27(-2.05%) |
Apr 26, 2013 | 12.74 | 13.11 | 12.77 | 13.06 | 1,312,658 | +0.28(+2.23%) |
Apr 25, 2013 | 13.63 | 13.67 | 12.73 | 12.77 | 2,458,475 | -0.88(-6.44%) |
Apr 24, 2013 | 13.48 | 13.69 | 12.81 | 13.65 | 3,031,242 | -0.39(-2.80%) |
Apr 23, 2013 | 13.49 | 14.51 | 13.41 | 14.05 | 3,550,726 | -0.94(-6.26%) |
Apr 22, 2013 | 14.98 | 15.29 | 14.84 | 14.98 | 662,548 | +0.08(+0.56%) |
Apr 19, 2013 | 14.59 | 14.95 | 14.57 | 14.90 | 677,538 | +0.24(+1.66%) |
Apr 18, 2013 | 14.77 | 15.15 | 14.61 | 14.66 | 1,125,073 | -0.25(-1.69%) |
Apr 17, 2013 | 14.49 | 14.94 | 14.46 | 14.91 | 1,077,522 | +0.31(+2.12%) |
Apr 16, 2013 | 14.20 | 14.64 | 14.16 | 14.60 | 893,346 | +0.43(+3.01%) |
Apr 15, 2013 | 15.03 | 15.03 | 13.72 | 14.17 | 3,290,876 | -1.05(-6.88%) |
Apr 12, 2013 | 14.79 | 15.35 | 14.67 | 15.22 | 891,041 | +0.34(+2.25%) |
Apr 11, 2013 | 15.02 | 15.09 | 14.85 | 14.88 | 535,972 | -0.15(-1.00%) |
Apr 10, 2013 | 14.77 | 15.05 | 14.70 | 15.03 | 877,477 | +0.28(+1.93%) |
Apr 09, 2013 | 14.77 | 15.05 | 14.52 | 14.75 | 792,143 | -0.03(-0.17%) |
Apr 08, 2013 | 15.07 | 15.11 | 14.41 | 14.77 | 1,100,845 | -0.23(-1.56%) |
Apr 05, 2013 | 14.49 | 15.07 | 14.46 | 15.01 | 613,031 | +0.24(+1.65%) |
Apr 04, 2013 | 14.44 | 14.92 | 14.24 | 14.77 | 1,041,501 | +0.44(+3.10%) |
Apr 03, 2013 | 14.76 | 14.82 | 14.26 | 14.32 | 1,154,759 | -0.49(-3.33%) |
Apr 02, 2013 | 14.72 | 15.12 | 14.57 | 14.82 | 963,223 | +0.16(+1.09%) |
Apr 01, 2013 | 15.39 | 15.39 | 14.51 | 14.66 | 1,204,771 | -0.66(-4.29%) |
Mar 28, 2013 | 15.34 | 15.59 | 15.20 | 15.31 | 1,313,649 | +0.04(+0.25%) |
Mar 27, 2013 | 15.00 | 15.42 | 14.94 | 15.28 | 661,013 | +0.11(+0.72%) |
Mar 26, 2013 | 15.71 | 15.71 | 14.61 | 15.17 | 1,083,865 | -0.62(-3.93%) |
Mar 25, 2013 | 15.75 | 15.85 | 15.59 | 15.79 | 440,268 | +0.09(+0.59%) |
Mar 22, 2013 | 15.58 | 15.77 | 15.35 | 15.70 | 452,276 | +0.18(+1.19%) |
Mar 21, 2013 | 15.61 | 15.89 | 15.48 | 15.51 | 896,902 | -0.16(-1.02%) |
Mar 20, 2013 | 15.67 | 15.76 | 15.44 | 15.67 | 876,473 | +0.07(+0.43%) |
Mar 19, 2013 | 15.49 | 15.70 | 15.27 | 15.60 | 782,510 | +0.12(+0.76%) |
Mar 18, 2013 | 16.47 | 16.47 | 15.35 | 15.49 | 2,287,164 | -0.30(-1.91%) |
Mar 15, 2013 | 15.20 | 16.04 | 15.16 | 15.79 | 3,443,727 | +0.98(+6.62%) |
Mar 14, 2013 | 14.65 | 14.86 | 14.26 | 14.81 | 734,001 | +0.15(+1.03%) |
Mar 13, 2013 | 14.62 | 14.78 | 14.50 | 14.66 | 1,164,265 | +0.01(+0.06%) |
Mar 12, 2013 | 14.53 | 14.71 | 14.18 | 14.65 | 1,024,275 | +0.26(+1.80%) |
Mar 11, 2013 | 13.69 | 14.44 | 13.69 | 14.39 | 1,158,575 | +0.60(+4.37%) |
Mar 08, 2013 | 13.87 | 13.87 | 13.55 | 13.79 | 891,454 | +0.07(+0.49%) |
Mar 07, 2013 | 13.57 | 13.89 | 13.36 | 13.72 | 564,740 | +0.13(+0.92%) |
Mar 06, 2013 | 13.17 | 13.60 | 13.02 | 13.59 | 1,689,371 | +0.49(+3.71%) |
Mar 05, 2013 | 13.14 | 13.23 | 12.86 | 13.11 | 905,649 | -0.08(-0.64%) |
Mar 04, 2013 | 12.46 | 13.28 | 12.30 | 13.19 | 1,080,527 | +0.68(+5.42%) |