Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.57 | 13.70 | 13.24 | 13.24 | 552,875 | -0.37(-2.71%) |
May 30, 2013 | 13.35 | 13.68 | 13.33 | 13.60 | 323,261 | +0.27(+2.04%) |
May 29, 2013 | 13.43 | 13.52 | 12.90 | 13.33 | 954,270 | -0.26(-1.89%) |
May 28, 2013 | 13.84 | 14.08 | 13.53 | 13.59 | 484,036 | -0.06(-0.46%) |
May 24, 2013 | 13.69 | 13.81 | 13.43 | 13.65 | 385,368 | -0.17(-1.26%) |
May 23, 2013 | 13.60 | 13.90 | 13.17 | 13.83 | 585,177 | -0.02(-0.17%) |
May 22, 2013 | 14.19 | 14.40 | 13.74 | 13.85 | 538,183 | -0.32(-2.23%) |
May 21, 2013 | 14.15 | 14.22 | 14.08 | 14.17 | 394,356 | -0.01(-0.07%) |
May 20, 2013 | 14.12 | 14.37 | 14.04 | 14.18 | 546,698 | +0.11(+0.76%) |
May 17, 2013 | 14.05 | 14.12 | 13.95 | 14.07 | 319,479 | +0.05(+0.35%) |
May 16, 2013 | 13.63 | 14.06 | 13.63 | 14.02 | 454,565 | +0.39(+2.85%) |
May 15, 2013 | 13.62 | 13.67 | 13.50 | 13.63 | 358,689 | +0.08(+0.61%) |
May 13, 2013 | 13.60 | 13.61 | 13.45 | 13.55 | 340,914 | -0.05(-0.36%) |
May 10, 2013 | 13.47 | 13.61 | 13.44 | 13.60 | 326,639 | +0.13(+0.97%) |
May 09, 2013 | 13.57 | 13.62 | 13.44 | 13.47 | 288,397 | -0.11(-0.82%) |
May 08, 2013 | 13.45 | 13.65 | 13.44 | 13.58 | 488,110 | +0.14(+1.05%) |
May 07, 2013 | 13.26 | 13.44 | 13.26 | 13.44 | 310,649 | +0.20(+1.54%) |
May 06, 2013 | 13.06 | 13.31 | 13.06 | 13.24 | 360,166 | +0.18(+1.41%) |
May 03, 2013 | 13.15 | 13.11 | 12.96 | 13.05 | 471,718 | +0.00(+0.04%) |
May 02, 2013 | 12.72 | 13.06 | 12.65 | 13.05 | 398,344 | +0.33(+2.64%) |
May 01, 2013 | 12.82 | 12.95 | 12.71 | 12.71 | 978,003 | -0.44(-3.36%) |
Apr 30, 2013 | 13.21 | 13.38 | 12.80 | 13.15 | 695,806 | -0.11(-0.84%) |
Apr 29, 2013 | 13.13 | 13.40 | 13.11 | 13.26 | 676,148 | +0.27(+2.09%) |
Apr 26, 2013 | 12.76 | 13.03 | 12.76 | 12.99 | 432,670 | +0.23(+1.79%) |
Apr 25, 2013 | 12.79 | 12.87 | 12.70 | 12.76 | 396,844 | +0.03(+0.23%) |
Apr 24, 2013 | 12.65 | 12.77 | 12.59 | 12.73 | 299,399 | +0.09(+0.69%) |
Apr 23, 2013 | 12.46 | 12.65 | 12.40 | 12.65 | 494,959 | +0.25(+2.04%) |
Apr 22, 2013 | 12.34 | 12.44 | 12.10 | 12.40 | 563,138 | +0.11(+0.91%) |
Apr 19, 2013 | 12.27 | 12.36 | 12.19 | 12.28 | 320,950 | +0.05(+0.44%) |
Apr 18, 2013 | 12.27 | 12.34 | 12.14 | 12.23 | 542,964 | +0.00(+0.04%) |
Apr 17, 2013 | 12.50 | 12.61 | 12.14 | 12.23 | 625,097 | -0.36(-2.89%) |
Apr 16, 2013 | 12.43 | 12.69 | 12.39 | 12.59 | 497,074 | +0.31(+2.53%) |
Apr 15, 2013 | 12.77 | 12.83 | 12.24 | 12.28 | 742,966 | -0.50(-3.95%) |
Apr 12, 2013 | 13.02 | 13.05 | 12.65 | 12.78 | 683,200 | -0.27(-2.05%) |
Apr 11, 2013 | 13.17 | 13.22 | 13.04 | 13.05 | 556,067 | -0.08(-0.63%) |
Apr 10, 2013 | 13.05 | 13.24 | 12.99 | 13.13 | 739,293 | +0.17(+1.27%) |
Apr 09, 2013 | 12.88 | 13.10 | 12.75 | 12.97 | 744,163 | +0.10(+0.75%) |
Apr 08, 2013 | 12.56 | 12.87 | 12.54 | 12.87 | 1,313,752 | +0.35(+2.83%) |
Apr 05, 2013 | 12.41 | 12.53 | 12.36 | 12.52 | 379,850 | -0.02(-0.19%) |
Apr 04, 2013 | 12.38 | 12.54 | 12.38 | 12.54 | 798,913 | +0.17(+1.33%) |
Apr 03, 2013 | 12.44 | 12.52 | 12.34 | 12.38 | 638,510 | -0.04(-0.35%) |
Apr 02, 2013 | 12.38 | 12.49 | 12.33 | 12.42 | 615,029 | +0.06(+0.51%) |
Apr 01, 2013 | 12.55 | 12.55 | 12.28 | 12.36 | 668,208 | -0.17(-1.39%) |
Mar 28, 2013 | 12.38 | 12.53 | 12.32 | 12.53 | 1,168,632 | +0.15(+1.22%) |
Mar 27, 2013 | 12.22 | 12.38 | 12.20 | 12.38 | 569,791 | +0.14(+1.15%) |
Mar 26, 2013 | 12.08 | 12.29 | 12.06 | 12.24 | 1,055,403 | -0.28(-2.25%) |
Mar 25, 2013 | 12.53 | 12.66 | 12.46 | 12.52 | 1,390,145 | +0.00(+0.04%) |
Mar 22, 2013 | 12.38 | 12.52 | 12.38 | 12.52 | 920,444 | +0.16(+1.26%) |
Mar 21, 2013 | 12.50 | 12.56 | 12.36 | 12.36 | 784,040 | -0.14(-1.13%) |
Mar 20, 2013 | 12.54 | 12.57 | 12.50 | 12.50 | 520,404 | +0.01(+0.12%) |
Mar 19, 2013 | 12.60 | 12.64 | 12.42 | 12.49 | 845,138 | -0.04(-0.35%) |
Mar 18, 2013 | 12.60 | 12.63 | 12.42 | 12.53 | 764,786 | -0.10(-0.81%) |
Mar 15, 2013 | 12.66 | 12.70 | 12.62 | 12.63 | 586,231 | -0.02(-0.19%) |
Mar 14, 2013 | 12.66 | 12.71 | 12.62 | 12.66 | 638,314 | +0.00(+0.04%) |
Mar 13, 2013 | 12.59 | 12.69 | 12.54 | 12.65 | 839,241 | +0.03(+0.23%) |
Mar 12, 2013 | 12.61 | 12.67 | 12.58 | 12.62 | 1,642,611 | +0.13(+1.05%) |
Mar 11, 2013 | 12.37 | 12.52 | 12.36 | 12.49 | 1,104,352 | +0.17(+1.42%) |
Mar 08, 2013 | 12.36 | 12.45 | 12.32 | 12.32 | 5,859,214 | -0.51(-3.97%) |
Mar 07, 2013 | 12.76 | 12.94 | 12.74 | 12.83 | 385,539 | +0.09(+0.72%) |
Mar 06, 2013 | 12.82 | 12.89 | 12.70 | 12.73 | 283,874 | -0.04(-0.30%) |
Mar 05, 2013 | 12.73 | 12.96 | 12.70 | 12.77 | 407,308 | +0.13(+1.04%) |
Mar 04, 2013 | 12.67 | 12.78 | 12.58 | 12.64 | 400,881 | +0.07(+0.54%) |