Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.70 | 13.76 | 13.57 | 13.59 | 130,076 | -0.21(-1.50%) |
May 30, 2013 | 13.45 | 14.03 | 13.45 | 13.80 | 225,786 | +0.38(+2.83%) |
May 29, 2013 | 13.47 | 13.57 | 13.28 | 13.42 | 246,499 | -0.15(-1.08%) |
May 28, 2013 | 13.37 | 13.76 | 13.27 | 13.57 | 371,893 | +0.40(+3.02%) |
May 24, 2013 | 12.94 | 13.18 | 12.92 | 13.17 | 144,977 | +0.12(+0.93%) |
May 23, 2013 | 12.95 | 13.09 | 12.76 | 13.05 | 181,189 | -0.08(-0.59%) |
May 22, 2013 | 13.12 | 13.64 | 12.84 | 13.13 | 437,985 | -0.02(-0.13%) |
May 21, 2013 | 12.93 | 13.23 | 12.81 | 13.14 | 504,256 | +0.22(+1.74%) |
May 20, 2013 | 12.94 | 13.13 | 12.78 | 12.92 | 161,789 | -0.09(-0.67%) |
May 17, 2013 | 12.81 | 13.00 | 12.68 | 13.00 | 181,084 | +0.30(+2.38%) |
May 16, 2013 | 12.89 | 12.93 | 12.61 | 12.70 | 85,158 | -0.18(-1.41%) |
May 15, 2013 | 12.74 | 12.98 | 12.60 | 12.88 | 273,347 | +0.36(+2.90%) |
May 13, 2013 | 12.39 | 12.58 | 12.30 | 12.52 | 116,604 | +0.09(+0.69%) |
May 10, 2013 | 12.51 | 12.56 | 12.32 | 12.43 | 109,850 | -0.07(-0.55%) |
May 09, 2013 | 12.60 | 12.73 | 12.49 | 12.50 | 137,074 | -0.16(-1.30%) |
May 08, 2013 | 12.96 | 13.01 | 12.47 | 12.67 | 198,656 | -0.29(-2.20%) |
May 07, 2013 | 13.02 | 13.19 | 12.89 | 12.95 | 232,477 | -0.03(-0.20%) |
May 06, 2013 | 12.54 | 13.02 | 12.42 | 12.98 | 265,300 | +0.47(+3.73%) |
May 03, 2013 | 12.37 | 12.73 | 12.20 | 12.51 | 390,868 | +0.31(+2.55%) |
May 02, 2013 | 11.73 | 12.28 | 11.73 | 12.20 | 327,407 | +0.47(+3.98%) |
May 01, 2013 | 12.37 | 12.37 | 11.51 | 11.73 | 419,379 | -0.69(-5.56%) |
Apr 30, 2013 | 12.41 | 12.56 | 12.24 | 12.43 | 288,321 | +0.02(+0.14%) |
Apr 29, 2013 | 12.21 | 12.48 | 12.16 | 12.41 | 344,901 | +0.27(+2.21%) |
Apr 26, 2013 | 12.26 | 12.26 | 12.08 | 12.14 | 168,847 | -0.12(-0.99%) |
Apr 25, 2013 | 12.10 | 12.92 | 12.03 | 12.26 | 688,007 | +0.18(+1.50%) |
Apr 24, 2013 | 11.85 | 12.08 | 11.84 | 12.08 | 314,316 | +0.25(+2.12%) |
Apr 23, 2013 | 11.52 | 12.05 | 11.50 | 11.83 | 423,999 | +0.38(+3.32%) |
Apr 22, 2013 | 11.47 | 11.65 | 11.36 | 11.45 | 201,552 | +0.04(+0.38%) |
Apr 19, 2013 | 11.30 | 11.51 | 11.27 | 11.41 | 182,474 | +0.12(+1.07%) |
Apr 18, 2013 | 11.32 | 11.42 | 11.24 | 11.28 | 232,917 | +0.01(+0.08%) |
Apr 17, 2013 | 11.43 | 11.54 | 11.23 | 11.28 | 200,022 | -0.21(-1.81%) |
Apr 16, 2013 | 11.15 | 11.59 | 11.15 | 11.48 | 192,310 | +0.41(+3.67%) |
Apr 15, 2013 | 11.78 | 11.86 | 11.04 | 11.08 | 306,079 | -0.81(-6.83%) |
Apr 12, 2013 | 11.88 | 12.03 | 11.82 | 11.89 | 179,594 | +0.00(+0.00%) |
Apr 11, 2013 | 11.67 | 11.98 | 11.53 | 11.89 | 358,363 | +0.25(+2.15%) |
Apr 10, 2013 | 11.54 | 11.73 | 11.53 | 11.64 | 629,178 | +0.16(+1.43%) |
Apr 09, 2013 | 11.54 | 11.77 | 11.47 | 11.47 | 708,787 | +0.14(+1.21%) |
Apr 08, 2013 | 11.08 | 11.39 | 10.86 | 11.34 | 275,712 | +0.26(+2.33%) |
Apr 05, 2013 | 10.92 | 11.25 | 10.92 | 11.08 | 243,305 | -0.03(-0.23%) |
Apr 04, 2013 | 11.12 | 11.19 | 11.00 | 11.11 | 173,485 | +0.02(+0.16%) |
Apr 03, 2013 | 10.98 | 11.12 | 10.83 | 11.09 | 332,570 | +0.12(+1.10%) |
Apr 02, 2013 | 10.86 | 11.10 | 10.86 | 10.97 | 182,497 | +0.15(+1.35%) |
Apr 01, 2013 | 11.08 | 11.12 | 10.73 | 10.82 | 184,918 | -0.25(-2.25%) |
Mar 28, 2013 | 11.24 | 11.24 | 11.07 | 11.07 | 147,680 | -0.14(-1.23%) |
Mar 27, 2013 | 10.89 | 11.34 | 10.83 | 11.21 | 141,212 | +0.26(+2.36%) |
Mar 26, 2013 | 11.17 | 11.19 | 10.87 | 10.95 | 175,194 | -0.20(-1.77%) |
Mar 25, 2013 | 11.29 | 11.52 | 11.10 | 11.15 | 107,938 | -0.14(-1.22%) |
Mar 22, 2013 | 11.35 | 11.45 | 11.24 | 11.29 | 102,409 | -0.07(-0.61%) |
Mar 21, 2013 | 11.50 | 11.58 | 11.24 | 11.35 | 85,174 | -0.24(-2.08%) |
Mar 20, 2013 | 11.44 | 11.64 | 11.35 | 11.60 | 162,802 | +0.22(+1.97%) |
Mar 19, 2013 | 11.58 | 11.67 | 11.25 | 11.37 | 404,180 | -0.33(-2.79%) |
Mar 18, 2013 | 11.32 | 11.84 | 11.19 | 11.70 | 325,722 | +0.30(+2.64%) |
Mar 15, 2013 | 11.60 | 11.65 | 11.39 | 11.40 | 340,494 | -0.21(-1.78%) |
Mar 14, 2013 | 11.62 | 11.67 | 11.52 | 11.60 | 193,106 | -0.03(-0.29%) |
Mar 13, 2013 | 11.58 | 11.66 | 11.40 | 11.64 | 144,318 | +0.09(+0.82%) |
Mar 12, 2013 | 11.54 | 11.60 | 11.46 | 11.54 | 123,140 | -0.06(-0.52%) |
Mar 11, 2013 | 11.71 | 11.79 | 11.57 | 11.60 | 248,195 | -0.09(-0.73%) |
Mar 08, 2013 | 11.80 | 11.88 | 11.63 | 11.69 | 165,698 | +0.00(+0.00%) |
Mar 07, 2013 | 11.74 | 11.78 | 11.62 | 11.69 | 143,395 | -0.02(-0.15%) |
Mar 06, 2013 | 11.78 | 11.80 | 11.52 | 11.71 | 182,999 | +0.03(+0.29%) |
Mar 05, 2013 | 11.53 | 12.05 | 11.53 | 11.67 | 336,630 | +0.17(+1.49%) |
Mar 04, 2013 | 11.49 | 11.72 | 11.30 | 11.50 | 246,596 | -0.03(-0.22%) |