Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.01 | 14.10 | 13.94 | 14.04 | 76,395 | -0.05(-0.35%) |
May 30, 2013 | 14.10 | 14.15 | 13.97 | 14.09 | 69,089 | +0.00(+0.00%) |
May 29, 2013 | 14.14 | 14.14 | 13.85 | 14.09 | 37,898 | -0.10(-0.70%) |
May 28, 2013 | 14.00 | 14.28 | 13.89 | 14.19 | 44,100 | +0.31(+2.23%) |
May 24, 2013 | 13.89 | 13.91 | 13.65 | 13.88 | 0 | -0.08(-0.57%) |
May 23, 2013 | 13.86 | 14.19 | 13.85 | 13.96 | 0 | -0.24(-1.69%) |
May 22, 2013 | 14.31 | 14.66 | 14.00 | 14.20 | 0 | -0.11(-0.77%) |
May 21, 2013 | 14.45 | 14.54 | 14.30 | 14.31 | 0 | -0.14(-0.97%) |
May 20, 2013 | 14.22 | 14.63 | 14.10 | 14.45 | 0 | +0.23(+1.62%) |
May 17, 2013 | 13.73 | 14.26 | 13.73 | 14.22 | 0 | +0.22(+1.57%) |
May 16, 2013 | 13.59 | 14.02 | 13.50 | 14.00 | 142,176 | +0.35(+2.56%) |
May 15, 2013 | 13.27 | 13.65 | 13.12 | 13.65 | 0 | +0.39(+2.94%) |
May 13, 2013 | 13.22 | 13.31 | 13.14 | 13.26 | 0 | +0.00(+0.00%) |
May 10, 2013 | 13.37 | 13.46 | 13.22 | 13.26 | 0 | -0.06(-0.45%) |
May 09, 2013 | 13.35 | 13.39 | 13.13 | 13.32 | 0 | -0.03(-0.22%) |
May 08, 2013 | 13.45 | 13.68 | 13.18 | 13.35 | 0 | -0.10(-0.74%) |
May 07, 2013 | 13.54 | 13.61 | 13.33 | 13.45 | 0 | -0.09(-0.66%) |
May 06, 2013 | 13.58 | 13.58 | 13.37 | 13.54 | 0 | +0.06(+0.45%) |
May 03, 2013 | 13.35 | 13.67 | 13.14 | 13.48 | 0 | +0.34(+2.59%) |
May 02, 2013 | 12.96 | 13.29 | 12.96 | 13.14 | 0 | +0.21(+1.62%) |
May 01, 2013 | 13.32 | 13.42 | 12.84 | 12.93 | 0 | -0.48(-3.58%) |
Apr 30, 2013 | 13.78 | 13.84 | 13.27 | 13.41 | 0 | -0.35(-2.54%) |
Apr 29, 2013 | 13.50 | 13.79 | 13.50 | 13.76 | 56,723 | +0.28(+2.08%) |
Apr 26, 2013 | 14.02 | 14.02 | 13.40 | 13.48 | 96,363 | -0.55(-3.92%) |
Apr 25, 2013 | 14.13 | 14.22 | 13.96 | 14.03 | 0 | -0.03(-0.21%) |
Apr 24, 2013 | 14.14 | 14.14 | 13.85 | 14.06 | 71,025 | -0.04(-0.28%) |
Apr 23, 2013 | 13.73 | 14.10 | 13.65 | 14.10 | 197,974 | +0.45(+3.30%) |
Apr 22, 2013 | 13.84 | 13.85 | 13.26 | 13.65 | 147,522 | -0.05(-0.36%) |
Apr 19, 2013 | 13.02 | 13.77 | 13.00 | 13.70 | 263,015 | +0.73(+5.63%) |
Apr 18, 2013 | 13.16 | 13.16 | 12.86 | 12.97 | 141,807 | -0.11(-0.84%) |
Apr 17, 2013 | 13.06 | 13.20 | 12.73 | 13.08 | 180,969 | -0.15(-1.13%) |
Apr 16, 2013 | 13.40 | 13.60 | 12.99 | 13.23 | 130,972 | -0.03(-0.23%) |
Apr 15, 2013 | 13.90 | 13.90 | 13.14 | 13.26 | 132,892 | -0.73(-5.22%) |
Apr 12, 2013 | 14.04 | 14.20 | 13.77 | 13.99 | 131,430 | -0.10(-0.71%) |
Apr 11, 2013 | 14.03 | 14.26 | 13.99 | 14.09 | 181,510 | +0.09(+0.64%) |
Apr 10, 2013 | 13.79 | 14.01 | 13.79 | 14.00 | 196,669 | +0.31(+2.26%) |
Apr 09, 2013 | 13.57 | 13.83 | 13.51 | 13.69 | 188,256 | +0.05(+0.37%) |
Apr 08, 2013 | 13.38 | 13.65 | 12.91 | 13.64 | 223,231 | +0.28(+2.10%) |
Apr 05, 2013 | 13.18 | 13.43 | 13.18 | 13.36 | 109,549 | -0.09(-0.67%) |
Apr 04, 2013 | 13.25 | 13.47 | 13.16 | 13.45 | 104,397 | +0.20(+1.51%) |
Apr 03, 2013 | 13.82 | 13.92 | 13.23 | 13.25 | 211,832 | -0.67(-4.81%) |
Apr 02, 2013 | 13.76 | 13.95 | 13.50 | 13.92 | 225,068 | +0.10(+0.72%) |
Apr 01, 2013 | 14.50 | 14.50 | 13.60 | 13.82 | 358,575 | -0.65(-4.49%) |
Mar 28, 2013 | 14.00 | 14.55 | 13.77 | 14.47 | 576,354 | +0.84(+6.16%) |
Mar 27, 2013 | 12.55 | 13.65 | 12.11 | 13.63 | 1,009,252 | +0.29(+2.17%) |
Mar 26, 2013 | 13.43 | 13.43 | 12.90 | 13.34 | 457,517 | +0.24(+1.83%) |
Mar 25, 2013 | 12.45 | 13.25 | 12.31 | 13.10 | 819,275 | +1.02(+8.44%) |
Mar 22, 2013 | 12.24 | 12.24 | 12.00 | 12.08 | 163,808 | -0.08(-0.66%) |
Mar 21, 2013 | 12.09 | 12.23 | 12.09 | 12.16 | 108,124 | +0.02(+0.16%) |
Mar 20, 2013 | 12.14 | 12.29 | 12.02 | 12.14 | 100,748 | +0.11(+0.91%) |
Mar 19, 2013 | 12.06 | 12.09 | 11.96 | 12.03 | 70,732 | +0.03(+0.25%) |
Mar 18, 2013 | 12.18 | 12.21 | 11.94 | 12.00 | 56,750 | -0.10(-0.83%) |
Mar 15, 2013 | 12.07 | 12.25 | 12.00 | 12.10 | 232,147 | +0.06(+0.50%) |
Mar 14, 2013 | 11.74 | 12.08 | 11.63 | 12.04 | 121,960 | +0.35(+2.99%) |
Mar 13, 2013 | 11.74 | 11.76 | 11.55 | 11.69 | 51,244 | -0.01(-0.09%) |
Mar 12, 2013 | 11.67 | 11.71 | 11.61 | 11.70 | 66,560 | +0.04(+0.34%) |
Mar 11, 2013 | 11.74 | 11.76 | 11.60 | 11.66 | 75,558 | -0.18(-1.52%) |
Mar 08, 2013 | 11.65 | 11.87 | 11.61 | 11.84 | 131,700 | +0.27(+2.33%) |
Mar 07, 2013 | 11.39 | 11.60 | 11.29 | 11.57 | 87,235 | +0.15(+1.31%) |
Mar 06, 2013 | 11.44 | 11.60 | 11.27 | 11.42 | 105,622 | +0.07(+0.62%) |
Mar 05, 2013 | 11.31 | 11.44 | 11.30 | 11.35 | 98,092 | +0.11(+0.98%) |
Mar 04, 2013 | 11.10 | 11.38 | 11.10 | 11.24 | 159,072 | +0.08(+0.72%) |