Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.54 | 15.00 | 14.39 | 14.63 | 521,965 | +0.06(+0.39%) |
May 30, 2013 | 14.15 | 14.75 | 13.96 | 14.57 | 575,584 | +0.55(+3.94%) |
May 29, 2013 | 14.25 | 14.46 | 13.71 | 14.02 | 495,335 | -0.20(-1.41%) |
May 28, 2013 | 14.28 | 14.65 | 13.86 | 14.22 | 536,058 | +0.42(+3.04%) |
May 24, 2013 | 13.45 | 14.40 | 13.37 | 13.80 | 0 | +0.25(+1.83%) |
May 23, 2013 | 13.02 | 13.77 | 12.90 | 13.55 | 0 | +0.37(+2.82%) |
May 22, 2013 | 13.19 | 14.13 | 12.78 | 13.18 | 0 | +0.09(+0.65%) |
May 21, 2013 | 13.08 | 13.28 | 12.84 | 13.09 | 0 | -0.02(-0.15%) |
May 20, 2013 | 12.75 | 13.13 | 12.51 | 13.11 | 0 | +0.29(+2.23%) |
May 17, 2013 | 13.43 | 13.43 | 12.75 | 12.83 | 0 | -0.50(-3.79%) |
May 16, 2013 | 13.37 | 13.58 | 13.27 | 13.33 | 150,766 | -0.03(-0.21%) |
May 15, 2013 | 13.31 | 13.51 | 13.19 | 13.36 | 0 | -0.29(-2.09%) |
May 13, 2013 | 13.12 | 13.71 | 12.90 | 13.65 | 0 | +0.47(+3.54%) |
May 10, 2013 | 13.21 | 13.50 | 13.05 | 13.18 | 0 | -0.10(-0.72%) |
May 09, 2013 | 12.86 | 13.52 | 12.82 | 13.27 | 0 | +0.45(+3.49%) |
May 08, 2013 | 12.34 | 12.91 | 12.23 | 12.83 | 0 | +0.47(+3.78%) |
May 07, 2013 | 12.55 | 13.21 | 12.15 | 12.36 | 0 | -0.39(-3.06%) |
May 06, 2013 | 11.90 | 13.33 | 11.90 | 12.75 | 0 | +0.86(+7.21%) |
May 03, 2013 | 10.86 | 12.14 | 10.55 | 11.89 | 0 | +1.34(+12.72%) |
May 02, 2013 | 9.979 | 10.67 | 9.913 | 10.55 | 301,737 | +0.70(+7.05%) |
May 01, 2013 | 10.04 | 10.14 | 9.713 | 9.856 | 0 | -0.23(-2.27%) |
Apr 30, 2013 | 10.65 | 10.76 | 10.01 | 10.08 | 0 | -0.49(-4.59%) |
Apr 29, 2013 | 9.999 | 10.78 | 9.922 | 10.57 | 367,657 | +0.68(+6.83%) |
Apr 26, 2013 | 9.875 | 9.951 | 9.789 | 9.894 | 113,528 | +0.02(+0.19%) |
Apr 25, 2013 | 9.837 | 10.05 | 9.837 | 9.875 | 130,669 | +0.04(+0.39%) |
Apr 24, 2013 | 9.979 | 10.08 | 9.808 | 9.837 | 119,255 | -0.12(-1.24%) |
Apr 23, 2013 | 9.694 | 10.09 | 9.694 | 9.960 | 196,456 | +0.25(+2.55%) |
Apr 22, 2013 | 9.722 | 9.856 | 9.170 | 9.713 | 280,921 | +0.02(+0.20%) |
Apr 19, 2013 | 9.780 | 10.03 | 9.580 | 9.694 | 293,070 | -0.04(-0.39%) |
Apr 18, 2013 | 10.20 | 10.33 | 9.618 | 9.732 | 189,629 | -0.42(-4.13%) |
Apr 17, 2013 | 10.87 | 10.90 | 9.856 | 10.15 | 382,376 | -0.84(-7.63%) |
Apr 16, 2013 | 9.903 | 11.03 | 9.522 | 10.99 | 631,370 | +1.19(+12.15%) |
Apr 15, 2013 | 10.55 | 10.65 | 9.608 | 9.799 | 407,641 | -0.84(-7.88%) |
Apr 12, 2013 | 10.48 | 10.73 | 10.32 | 10.64 | 232,220 | +0.09(+0.81%) |
Apr 11, 2013 | 10.82 | 10.93 | 10.47 | 10.55 | 354,972 | -0.30(-2.81%) |
Apr 10, 2013 | 10.29 | 10.89 | 10.24 | 10.86 | 362,949 | +0.55(+5.36%) |
Apr 09, 2013 | 10.37 | 10.48 | 10.24 | 10.30 | 136,434 | -0.09(-0.82%) |
Apr 08, 2013 | 10.42 | 10.46 | 10.17 | 10.39 | 131,744 | -0.02(-0.18%) |
Apr 05, 2013 | 10.32 | 10.51 | 10.29 | 10.41 | 137,345 | -0.10(-0.91%) |
Apr 04, 2013 | 10.01 | 10.61 | 9.846 | 10.50 | 298,905 | +0.49(+4.85%) |
Apr 03, 2013 | 10.52 | 10.69 | 9.760 | 10.02 | 454,245 | -0.55(-5.23%) |
Apr 02, 2013 | 10.45 | 11.03 | 10.24 | 10.57 | 293,686 | -0.07(-0.63%) |
Apr 01, 2013 | 11.20 | 11.38 | 10.52 | 10.64 | 407,831 | -0.54(-4.85%) |
Mar 28, 2013 | 11.33 | 11.39 | 11.18 | 11.18 | 211,546 | -0.13(-1.18%) |
Mar 27, 2013 | 11.31 | 11.42 | 11.00 | 11.31 | 231,409 | -0.05(-0.42%) |
Mar 26, 2013 | 10.94 | 11.40 | 10.94 | 11.36 | 455,938 | +0.44(+4.01%) |
Mar 25, 2013 | 10.47 | 11.04 | 10.25 | 10.92 | 674,269 | +0.50(+4.75%) |
Mar 22, 2013 | 10.77 | 10.77 | 10.39 | 10.43 | 220,153 | -0.28(-2.58%) |
Mar 21, 2013 | 10.64 | 10.96 | 10.38 | 10.70 | 305,478 | -0.06(-0.53%) |
Mar 20, 2013 | 11.23 | 11.38 | 10.64 | 10.76 | 592,681 | -0.29(-2.59%) |
Mar 19, 2013 | 10.19 | 11.14 | 10.19 | 11.05 | 794,694 | +0.90(+8.82%) |
Mar 18, 2013 | 9.446 | 10.43 | 9.361 | 10.15 | 452,843 | +0.50(+5.23%) |
Mar 15, 2013 | 9.522 | 9.846 | 9.484 | 9.646 | 338,632 | -0.11(-1.17%) |
Mar 14, 2013 | 9.522 | 9.769 | 9.389 | 9.760 | 332,272 | +0.28(+2.91%) |
Mar 13, 2013 | 9.599 | 9.856 | 9.408 | 9.484 | 428,558 | -0.14(-1.48%) |
Mar 12, 2013 | 9.284 | 9.656 | 9.132 | 9.627 | 598,042 | +0.41(+4.44%) |
Mar 11, 2013 | 9.046 | 9.418 | 8.837 | 9.218 | 620,861 | +0.14(+1.57%) |
Mar 08, 2013 | 7.904 | 9.284 | 7.885 | 9.075 | 2,161,438 | +1.23(+15.66%) |
Mar 07, 2013 | 6.999 | 8.761 | 6.999 | 7.846 | 2,255,134 | +1.88(+31.42%) |
Mar 06, 2013 | 5.618 | 6.180 | 5.618 | 5.971 | 169,233 | -0.22(-3.61%) |
Mar 05, 2013 | 6.085 | 6.294 | 6.056 | 6.194 | 128,817 | +0.20(+3.25%) |
Mar 04, 2013 | 6.209 | 6.275 | 5.952 | 5.999 | 131,399 | -0.20(-3.23%) |