Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.11 | 11.17 | 10.36 | 10.72 | 2,178,445 | -0.49(-4.33%) |
May 30, 2013 | 10.86 | 11.34 | 10.71 | 11.21 | 1,518,202 | +0.59(+5.60%) |
May 29, 2013 | 10.20 | 10.65 | 10.09 | 10.62 | 1,184,250 | +0.48(+4.69%) |
May 28, 2013 | 10.38 | 10.50 | 9.961 | 10.14 | 912,472 | -0.14(-1.35%) |
May 24, 2013 | 10.19 | 10.49 | 10.10 | 10.28 | 696,929 | +0.07(+0.68%) |
May 23, 2013 | 10.44 | 10.46 | 10.02 | 10.21 | 714,316 | -0.01(-0.10%) |
May 22, 2013 | 10.51 | 10.74 | 9.991 | 10.22 | 1,947,216 | -0.01(-0.10%) |
May 21, 2013 | 10.19 | 10.42 | 9.902 | 10.23 | 1,943,844 | -0.37(-3.46%) |
May 20, 2013 | 9.367 | 10.67 | 9.327 | 10.60 | 1,828,921 | +1.12(+11.82%) |
May 17, 2013 | 9.941 | 10.04 | 9.317 | 9.476 | 2,146,212 | -0.58(-5.81%) |
May 16, 2013 | 10.06 | 10.35 | 9.862 | 10.06 | 2,215,396 | -0.09(-0.88%) |
May 15, 2013 | 11.00 | 11.05 | 10.05 | 10.15 | 2,011,447 | -1.03(-9.22%) |
May 13, 2013 | 11.43 | 11.46 | 11.16 | 11.18 | 570,172 | -0.38(-3.26%) |
May 10, 2013 | 11.25 | 11.62 | 11.06 | 11.56 | 1,112,517 | -0.03(-0.26%) |
May 09, 2013 | 11.64 | 12.19 | 11.48 | 11.59 | 992,263 | -0.18(-1.52%) |
May 08, 2013 | 11.48 | 11.89 | 11.41 | 11.77 | 1,030,956 | +0.43(+3.76%) |
May 07, 2013 | 11.65 | 11.65 | 11.15 | 11.34 | 1,046,651 | -0.53(-4.43%) |
May 06, 2013 | 12.01 | 12.13 | 11.72 | 11.86 | 540,805 | -0.18(-1.48%) |
May 03, 2013 | 11.93 | 12.21 | 11.84 | 12.04 | 739,813 | +0.20(+1.67%) |
May 02, 2013 | 12.05 | 12.19 | 11.82 | 11.84 | 797,797 | -0.08(-0.67%) |
May 01, 2013 | 11.72 | 12.13 | 11.53 | 11.92 | 1,144,627 | -0.31(-2.51%) |
Apr 30, 2013 | 11.98 | 12.24 | 11.66 | 12.23 | 1,108,981 | +0.23(+1.90%) |
Apr 29, 2013 | 12.15 | 12.32 | 11.97 | 12.00 | 792,768 | +0.09(+0.75%) |
Apr 26, 2013 | 12.54 | 12.51 | 11.80 | 11.91 | 1,333,477 | -0.59(-4.75%) |
Apr 25, 2013 | 12.34 | 13.07 | 12.00 | 12.51 | 2,343,097 | +0.56(+4.64%) |
Apr 24, 2013 | 11.19 | 12.08 | 11.11 | 11.95 | 1,692,912 | +1.02(+9.34%) |
Apr 23, 2013 | 11.14 | 11.17 | 10.67 | 10.93 | 1,478,531 | -0.44(-3.84%) |
Apr 22, 2013 | 11.61 | 11.65 | 11.13 | 11.37 | 1,181,099 | +0.01(+0.09%) |
Apr 19, 2013 | 11.50 | 11.62 | 10.92 | 11.36 | 1,500,411 | +0.03(+0.26%) |
Apr 18, 2013 | 10.98 | 11.64 | 10.78 | 11.33 | 1,593,038 | +0.46(+4.19%) |
Apr 17, 2013 | 11.64 | 11.92 | 10.81 | 10.87 | 2,278,641 | -0.92(-7.82%) |
Apr 16, 2013 | 12.62 | 12.68 | 11.65 | 11.79 | 2,169,288 | -0.31(-2.54%) |
Apr 15, 2013 | 12.44 | 13.01 | 12.01 | 12.10 | 2,770,945 | -1.76(-12.72%) |
Apr 12, 2013 | 14.01 | 14.04 | 13.30 | 13.87 | 1,501,159 | -0.69(-4.77%) |
Apr 11, 2013 | 14.72 | 15.01 | 14.53 | 14.56 | 767,606 | -0.21(-1.41%) |
Apr 10, 2013 | 15.16 | 15.25 | 14.56 | 14.77 | 804,239 | -0.46(-2.99%) |
Apr 09, 2013 | 14.67 | 15.36 | 14.59 | 15.22 | 1,010,239 | +0.62(+4.28%) |
Apr 08, 2013 | 14.91 | 14.98 | 14.48 | 14.60 | 508,304 | -0.34(-2.26%) |
Apr 05, 2013 | 15.01 | 15.42 | 14.62 | 14.94 | 1,077,272 | +0.10(+0.67%) |
Apr 04, 2013 | 14.00 | 14.87 | 13.79 | 14.84 | 1,127,237 | +0.69(+4.91%) |
Apr 03, 2013 | 14.62 | 15.12 | 13.79 | 14.14 | 1,844,408 | -0.54(-3.65%) |
Apr 02, 2013 | 15.47 | 15.47 | 14.66 | 14.68 | 1,228,787 | -0.92(-5.91%) |
Apr 01, 2013 | 15.99 | 16.01 | 15.46 | 15.60 | 677,739 | -0.43(-2.66%) |
Mar 28, 2013 | 16.12 | 16.26 | 15.89 | 16.03 | 409,536 | -0.29(-1.76%) |
Mar 27, 2013 | 15.86 | 16.32 | 15.86 | 16.31 | 538,748 | +0.27(+1.67%) |
Mar 26, 2013 | 16.38 | 16.38 | 15.88 | 16.05 | 627,699 | -0.35(-2.12%) |
Mar 25, 2013 | 16.48 | 16.65 | 16.12 | 16.39 | 834,475 | -0.13(-0.78%) |
Mar 22, 2013 | 16.55 | 16.70 | 16.41 | 16.52 | 551,478 | -0.18(-1.07%) |
Mar 21, 2013 | 16.56 | 16.78 | 16.41 | 16.70 | 733,162 | +0.32(+1.94%) |
Mar 20, 2013 | 16.39 | 16.63 | 16.22 | 16.38 | 458,915 | +0.01(+0.06%) |
Mar 19, 2013 | 16.48 | 16.63 | 16.21 | 16.37 | 987,562 | -0.14(-0.84%) |
Mar 18, 2013 | 16.30 | 16.56 | 16.18 | 16.51 | 885,084 | +0.34(+2.08%) |
Mar 15, 2013 | 16.19 | 16.38 | 15.92 | 16.18 | 2,005,052 | -0.01(-0.06%) |
Mar 14, 2013 | 16.06 | 16.36 | 15.95 | 16.19 | 756,379 | +0.04(+0.25%) |
Mar 13, 2013 | 16.84 | 16.87 | 16.05 | 16.15 | 928,420 | -0.59(-3.55%) |
Mar 12, 2013 | 16.58 | 17.06 | 16.46 | 16.74 | 1,129,088 | +0.51(+3.11%) |
Mar 11, 2013 | 16.36 | 16.56 | 16.20 | 16.24 | 869,952 | +0.05(+0.31%) |
Mar 08, 2013 | 15.96 | 16.67 | 15.75 | 16.19 | 1,181,844 | +0.14(+0.86%) |
Mar 07, 2013 | 16.22 | 16.54 | 15.99 | 16.05 | 948,984 | +0.00(+0.00%) |
Mar 06, 2013 | 15.02 | 16.05 | 14.78 | 16.05 | 1,300,905 | +0.99(+6.58%) |
Mar 05, 2013 | 15.15 | 15.53 | 14.96 | 15.06 | 1,027,264 | +0.06(+0.40%) |
Mar 04, 2013 | 15.70 | 15.73 | 14.93 | 15.00 | 1,004,555 | -0.67(-4.30%) |