Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.99 | 12.11 | 11.67 | 12.09 | 428,998 | -0.07(-0.58%) |
May 30, 2013 | 11.58 | 12.57 | 11.52 | 12.16 | 538,537 | +0.86(+7.61%) |
May 29, 2013 | 10.19 | 11.33 | 10.19 | 11.30 | 441,461 | +1.11(+10.89%) |
May 28, 2013 | 10.25 | 10.54 | 10.02 | 10.19 | 198,046 | +0.01(+0.10%) |
May 24, 2013 | 10.00 | 10.37 | 9.930 | 10.18 | 119,639 | +0.13(+1.29%) |
May 23, 2013 | 10.15 | 10.40 | 9.800 | 10.05 | 229,259 | -0.01(-0.10%) |
May 22, 2013 | 9.820 | 10.45 | 9.820 | 10.06 | 324,974 | +0.41(+4.25%) |
May 21, 2013 | 9.760 | 9.990 | 9.550 | 9.650 | 312,635 | -0.43(-4.27%) |
May 20, 2013 | 9.210 | 10.18 | 9.200 | 10.08 | 584,719 | +0.78(+8.39%) |
May 17, 2013 | 9.960 | 10.01 | 9.250 | 9.300 | 589,442 | -0.79(-7.83%) |
May 16, 2013 | 10.13 | 10.58 | 9.881 | 10.09 | 395,459 | -0.10(-0.98%) |
May 15, 2013 | 10.78 | 10.85 | 10.13 | 10.19 | 467,017 | -0.88(-7.95%) |
May 13, 2013 | 11.28 | 11.28 | 11.01 | 11.07 | 106,392 | -0.35(-3.06%) |
May 10, 2013 | 11.11 | 11.49 | 10.76 | 11.42 | 283,929 | +0.05(+0.44%) |
May 09, 2013 | 11.44 | 11.97 | 11.27 | 11.37 | 217,133 | -0.32(-2.74%) |
May 08, 2013 | 10.96 | 11.75 | 10.83 | 11.69 | 364,249 | +0.91(+8.44%) |
May 07, 2013 | 11.03 | 11.05 | 10.75 | 10.78 | 206,920 | -0.46(-4.09%) |
May 06, 2013 | 11.28 | 11.44 | 11.07 | 11.24 | 125,607 | -0.06(-0.53%) |
May 03, 2013 | 11.07 | 11.49 | 11.01 | 11.30 | 176,703 | +0.29(+2.63%) |
May 02, 2013 | 11.27 | 11.27 | 10.90 | 11.01 | 178,973 | -0.25(-2.22%) |
May 01, 2013 | 11.00 | 11.45 | 10.84 | 11.26 | 237,724 | -0.21(-1.83%) |
Apr 30, 2013 | 10.90 | 11.52 | 10.50 | 11.47 | 449,188 | +0.42(+3.80%) |
Apr 29, 2013 | 10.95 | 11.30 | 10.90 | 11.05 | 304,931 | +0.30(+2.79%) |
Apr 26, 2013 | 11.44 | 11.48 | 10.57 | 10.75 | 303,572 | -0.73(-6.36%) |
Apr 25, 2013 | 11.37 | 11.77 | 10.96 | 11.48 | 424,204 | +0.32(+2.87%) |
Apr 24, 2013 | 10.45 | 11.21 | 10.20 | 11.16 | 391,148 | +0.96(+9.41%) |
Apr 23, 2013 | 10.36 | 10.38 | 9.850 | 10.20 | 297,044 | -0.31(-2.95%) |
Apr 22, 2013 | 10.70 | 10.76 | 10.25 | 10.51 | 263,858 | +0.03(+0.29%) |
Apr 19, 2013 | 10.85 | 10.90 | 10.15 | 10.48 | 428,914 | -0.20(-1.87%) |
Apr 18, 2013 | 10.00 | 10.71 | 9.630 | 10.68 | 578,808 | +0.63(+6.27%) |
Apr 17, 2013 | 10.93 | 11.37 | 9.850 | 10.05 | 1,121,166 | -1.15(-10.27%) |
Apr 16, 2013 | 11.73 | 11.97 | 10.94 | 11.20 | 489,816 | -0.19(-1.67%) |
Apr 15, 2013 | 12.02 | 12.18 | 11.31 | 11.39 | 1,104,242 | -1.25(-9.89%) |
Apr 12, 2013 | 13.35 | 13.36 | 12.50 | 12.64 | 589,290 | -0.83(-6.16%) |
Apr 11, 2013 | 13.48 | 13.95 | 13.33 | 13.47 | 157,643 | -0.09(-0.66%) |
Apr 10, 2013 | 14.10 | 14.24 | 13.42 | 13.56 | 323,817 | -0.67(-4.71%) |
Apr 09, 2013 | 13.50 | 14.49 | 13.39 | 14.23 | 416,273 | +0.75(+5.56%) |
Apr 08, 2013 | 13.58 | 13.96 | 13.28 | 13.48 | 163,873 | -0.13(-0.96%) |
Apr 05, 2013 | 13.73 | 13.99 | 13.34 | 13.61 | 339,201 | +0.09(+0.67%) |
Apr 04, 2013 | 12.16 | 13.52 | 12.02 | 13.52 | 657,267 | +1.16(+9.39%) |
Apr 03, 2013 | 13.00 | 13.38 | 12.12 | 12.36 | 328,421 | -0.69(-5.29%) |
Apr 02, 2013 | 13.42 | 13.42 | 12.87 | 13.05 | 264,576 | -0.56(-4.11%) |
Apr 01, 2013 | 13.85 | 13.86 | 13.18 | 13.61 | 233,175 | -0.19(-1.38%) |
Mar 28, 2013 | 13.90 | 13.97 | 13.56 | 13.80 | 128,997 | -0.13(-0.93%) |
Mar 27, 2013 | 13.49 | 13.93 | 13.46 | 13.93 | 201,968 | +0.33(+2.43%) |
Mar 26, 2013 | 13.75 | 13.77 | 13.21 | 13.60 | 220,128 | -0.20(-1.45%) |
Mar 25, 2013 | 13.82 | 14.03 | 13.34 | 13.80 | 287,824 | -0.03(-0.22%) |
Mar 22, 2013 | 13.87 | 14.12 | 13.62 | 13.83 | 179,345 | -0.14(-1.00%) |
Mar 21, 2013 | 13.81 | 14.00 | 13.68 | 13.97 | 296,118 | +0.20(+1.45%) |
Mar 20, 2013 | 13.71 | 13.78 | 13.60 | 13.77 | 140,999 | +0.01(+0.07%) |
Mar 19, 2013 | 13.71 | 14.01 | 13.56 | 13.76 | 220,059 | +0.01(+0.07%) |
Mar 18, 2013 | 14.10 | 14.35 | 13.39 | 13.75 | 367,255 | -0.05(-0.36%) |
Mar 15, 2013 | 13.88 | 14.03 | 13.56 | 13.80 | 1,533,707 | -0.12(-0.86%) |
Mar 14, 2013 | 14.06 | 14.24 | 13.84 | 13.92 | 455,849 | -0.20(-1.42%) |
Mar 13, 2013 | 15.02 | 15.16 | 13.46 | 14.12 | 599,786 | -0.86(-5.74%) |
Mar 12, 2013 | 14.07 | 15.08 | 13.99 | 14.98 | 519,927 | +1.01(+7.23%) |
Mar 11, 2013 | 14.20 | 14.35 | 13.90 | 13.97 | 377,925 | -0.08(-0.57%) |
Mar 08, 2013 | 13.63 | 14.33 | 13.17 | 14.05 | 315,737 | +0.50(+3.69%) |
Mar 07, 2013 | 13.89 | 14.33 | 13.36 | 13.55 | 562,587 | -0.20(-1.45%) |
Mar 06, 2013 | 12.48 | 13.78 | 12.12 | 13.75 | 568,946 | +1.37(+11.07%) |
Mar 05, 2013 | 11.78 | 12.48 | 11.76 | 12.38 | 874,118 | +0.76(+6.54%) |
Mar 04, 2013 | 12.16 | 12.16 | 11.59 | 11.62 | 332,982 | -0.50(-4.13%) |