Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.64 | 13.96 | 13.40 | 13.58 | 589,806 | -0.18(-1.34%) |
May 30, 2013 | 13.84 | 14.11 | 13.72 | 13.76 | 551,031 | -0.12(-0.86%) |
May 29, 2013 | 13.95 | 14.30 | 13.80 | 13.88 | 558,222 | -0.19(-1.37%) |
May 28, 2013 | 13.90 | 14.53 | 13.90 | 14.08 | 598,542 | +0.44(+3.24%) |
May 24, 2013 | 13.56 | 13.84 | 13.47 | 13.63 | 558,927 | -0.06(-0.47%) |
May 23, 2013 | 13.47 | 13.71 | 13.27 | 13.70 | 826,045 | -0.01(-0.07%) |
May 22, 2013 | 13.97 | 14.61 | 13.54 | 13.71 | 1,260,000 | -0.23(-1.65%) |
May 21, 2013 | 13.93 | 14.20 | 13.89 | 13.94 | 1,246,855 | -0.04(-0.26%) |
May 20, 2013 | 13.21 | 14.12 | 13.21 | 13.97 | 1,104,422 | +0.72(+5.46%) |
May 17, 2013 | 12.73 | 13.32 | 12.73 | 13.25 | 630,247 | +0.69(+5.47%) |
May 16, 2013 | 12.79 | 12.93 | 12.44 | 12.56 | 529,241 | -0.25(-1.93%) |
May 15, 2013 | 12.94 | 13.09 | 12.50 | 12.81 | 596,607 | +0.09(+0.72%) |
May 13, 2013 | 12.77 | 12.86 | 12.49 | 12.72 | 661,010 | -0.07(-0.57%) |
May 10, 2013 | 13.01 | 13.01 | 12.09 | 12.79 | 1,024,966 | -0.31(-2.38%) |
May 09, 2013 | 13.46 | 13.57 | 12.70 | 13.10 | 1,539,850 | -0.37(-2.72%) |
May 08, 2013 | 11.91 | 13.52 | 11.52 | 13.47 | 2,290,079 | +1.79(+15.37%) |
May 07, 2013 | 11.21 | 11.74 | 11.15 | 11.68 | 822,760 | +0.50(+4.51%) |
May 06, 2013 | 11.12 | 11.36 | 11.01 | 11.17 | 497,907 | +0.05(+0.49%) |
May 03, 2013 | 10.81 | 11.24 | 10.56 | 11.12 | 513,860 | +0.56(+5.29%) |
May 02, 2013 | 10.35 | 10.72 | 10.21 | 10.56 | 584,294 | +0.28(+2.76%) |
May 01, 2013 | 10.57 | 10.57 | 10.10 | 10.27 | 786,760 | -0.42(-3.94%) |
Apr 30, 2013 | 10.92 | 11.01 | 10.62 | 10.70 | 548,421 | -0.20(-1.85%) |
Apr 29, 2013 | 10.72 | 11.13 | 10.63 | 10.90 | 521,922 | +0.30(+2.85%) |
Apr 26, 2013 | 10.84 | 10.94 | 10.53 | 10.59 | 615,487 | -0.35(-3.18%) |
Apr 25, 2013 | 11.03 | 11.17 | 10.88 | 10.94 | 831,540 | +0.05(+0.42%) |
Apr 24, 2013 | 10.48 | 10.92 | 10.48 | 10.90 | 689,612 | +0.43(+4.11%) |
Apr 23, 2013 | 10.23 | 10.57 | 10.03 | 10.47 | 777,452 | +0.30(+2.97%) |
Apr 22, 2013 | 10.16 | 10.24 | 9.780 | 10.16 | 908,628 | +0.06(+0.63%) |
Apr 19, 2013 | 10.61 | 10.65 | 9.894 | 10.10 | 957,925 | -0.50(-4.75%) |
Apr 18, 2013 | 10.54 | 10.81 | 10.20 | 10.60 | 1,006,085 | +0.10(+0.96%) |
Apr 17, 2013 | 11.18 | 11.22 | 10.42 | 10.50 | 1,100,197 | -0.82(-7.28%) |
Apr 16, 2013 | 11.47 | 11.85 | 10.63 | 11.33 | 1,290,253 | +0.08(+0.73%) |
Apr 15, 2013 | 11.82 | 11.82 | 11.22 | 11.24 | 1,220,101 | -0.73(-6.12%) |
Apr 12, 2013 | 12.38 | 12.48 | 11.74 | 11.98 | 505,118 | -0.60(-4.73%) |
Apr 11, 2013 | 12.61 | 12.92 | 12.49 | 12.57 | 639,553 | -0.06(-0.51%) |
Apr 10, 2013 | 12.37 | 12.67 | 12.35 | 12.64 | 840,111 | +0.31(+2.53%) |
Apr 09, 2013 | 12.20 | 12.56 | 12.20 | 12.33 | 777,390 | +0.13(+1.05%) |
Apr 08, 2013 | 11.94 | 12.20 | 11.78 | 12.20 | 691,737 | +0.31(+2.62%) |
Apr 05, 2013 | 11.57 | 12.05 | 11.57 | 11.89 | 449,037 | +0.07(+0.62%) |
Apr 04, 2013 | 11.86 | 11.98 | 11.59 | 11.81 | 497,984 | -0.11(-0.92%) |
Apr 03, 2013 | 12.31 | 12.38 | 11.73 | 11.92 | 674,090 | -0.38(-3.13%) |
Apr 02, 2013 | 12.46 | 12.52 | 12.07 | 12.31 | 727,237 | -0.16(-1.25%) |
Apr 01, 2013 | 12.94 | 12.99 | 12.42 | 12.46 | 1,151,217 | -0.54(-4.15%) |
Mar 28, 2013 | 13.42 | 13.61 | 12.93 | 13.00 | 761,156 | -0.41(-3.07%) |
Mar 27, 2013 | 13.43 | 13.55 | 13.20 | 13.41 | 587,411 | -0.18(-1.35%) |
Mar 26, 2013 | 13.29 | 13.62 | 13.23 | 13.60 | 885,372 | +0.39(+2.98%) |
Mar 25, 2013 | 13.33 | 13.52 | 13.05 | 13.20 | 466,255 | -0.09(-0.69%) |
Mar 22, 2013 | 13.44 | 13.72 | 13.15 | 13.30 | 1,055,164 | -0.02(-0.14%) |
Mar 21, 2013 | 13.69 | 13.96 | 13.31 | 13.31 | 712,708 | -0.49(-3.52%) |
Mar 20, 2013 | 13.88 | 14.07 | 13.66 | 13.80 | 603,343 | +0.05(+0.33%) |
Mar 19, 2013 | 13.81 | 13.90 | 13.63 | 13.75 | 1,178,513 | -0.02(-0.13%) |
Mar 18, 2013 | 13.80 | 14.15 | 13.71 | 13.77 | 771,460 | -0.27(-1.96%) |
Mar 15, 2013 | 14.25 | 14.50 | 13.96 | 14.05 | 1,108,241 | -0.19(-1.35%) |
Mar 14, 2013 | 13.78 | 14.31 | 13.75 | 14.24 | 497,491 | +0.52(+3.80%) |
Mar 13, 2013 | 14.07 | 14.19 | 13.66 | 13.72 | 600,072 | -0.37(-2.60%) |
Mar 12, 2013 | 14.02 | 14.29 | 13.88 | 14.08 | 665,504 | +0.04(+0.26%) |
Mar 11, 2013 | 14.02 | 14.12 | 13.86 | 14.05 | 464,439 | -0.04(-0.26%) |
Mar 08, 2013 | 13.88 | 14.10 | 13.76 | 14.08 | 560,840 | +0.32(+2.32%) |
Mar 07, 2013 | 13.14 | 13.83 | 13.11 | 13.76 | 698,078 | +0.66(+5.00%) |
Mar 06, 2013 | 13.04 | 13.15 | 12.84 | 13.11 | 660,074 | +0.17(+1.34%) |
Mar 05, 2013 | 13.08 | 13.23 | 12.82 | 12.94 | 741,231 | +0.01(+0.07%) |
Mar 04, 2013 | 13.40 | 13.50 | 12.88 | 12.93 | 1,454,993 | -0.51(-3.80%) |