Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.20 | 14.34 | 14.06 | 14.06 | 559,190 | -0.15(-1.05%) |
May 30, 2013 | 14.15 | 14.27 | 14.06 | 14.21 | 234,275 | +0.11(+0.75%) |
May 29, 2013 | 13.97 | 14.17 | 13.86 | 14.10 | 203,157 | +0.07(+0.50%) |
May 28, 2013 | 14.24 | 14.24 | 13.89 | 14.03 | 446,221 | -0.16(-1.11%) |
May 24, 2013 | 14.03 | 14.22 | 13.89 | 14.19 | 181,526 | +0.11(+0.75%) |
May 23, 2013 | 13.67 | 14.11 | 13.64 | 14.08 | 382,855 | +0.28(+2.04%) |
May 22, 2013 | 14.12 | 14.14 | 13.65 | 13.80 | 814,697 | -0.37(-2.60%) |
May 21, 2013 | 14.37 | 14.42 | 14.12 | 14.17 | 546,841 | -0.27(-1.89%) |
May 20, 2013 | 14.56 | 14.59 | 14.37 | 14.44 | 326,586 | -0.13(-0.90%) |
May 17, 2013 | 14.73 | 14.88 | 14.52 | 14.58 | 368,014 | -0.18(-1.19%) |
May 16, 2013 | 14.41 | 14.86 | 14.24 | 14.75 | 1,003,503 | +0.30(+2.07%) |
May 15, 2013 | 14.30 | 14.59 | 14.27 | 14.45 | 416,283 | +0.31(+2.17%) |
May 13, 2013 | 13.50 | 14.16 | 13.50 | 14.15 | 1,462,518 | +0.72(+5.37%) |
May 10, 2013 | 12.95 | 13.53 | 12.93 | 13.43 | 850,817 | +0.43(+3.31%) |
May 09, 2013 | 12.77 | 13.07 | 12.70 | 12.99 | 830,661 | +0.25(+2.00%) |
May 08, 2013 | 12.43 | 12.74 | 12.43 | 12.74 | 464,247 | +0.34(+2.76%) |
May 07, 2013 | 12.20 | 12.59 | 12.19 | 12.40 | 767,582 | +0.20(+1.66%) |
May 06, 2013 | 11.62 | 12.20 | 11.49 | 12.20 | 395,823 | +0.55(+4.76%) |
May 03, 2013 | 11.71 | 11.75 | 11.60 | 11.64 | 148,383 | +0.00(+0.00%) |
May 02, 2013 | 11.50 | 11.68 | 11.47 | 11.64 | 151,736 | +0.18(+1.53%) |
May 01, 2013 | 11.69 | 11.77 | 11.46 | 11.47 | 325,534 | -0.30(-2.54%) |
Apr 30, 2013 | 11.66 | 11.76 | 11.58 | 11.76 | 180,275 | +0.11(+0.90%) |
Apr 29, 2013 | 11.68 | 11.77 | 11.61 | 11.66 | 222,305 | -0.04(-0.30%) |
Apr 26, 2013 | 11.75 | 11.76 | 11.63 | 11.69 | 353,700 | -0.07(-0.60%) |
Apr 25, 2013 | 11.67 | 11.77 | 11.59 | 11.76 | 189,391 | +0.11(+0.90%) |
Apr 24, 2013 | 11.53 | 11.67 | 11.46 | 11.66 | 147,097 | +0.17(+1.45%) |
Apr 23, 2013 | 11.36 | 11.49 | 11.35 | 11.49 | 234,120 | +0.20(+1.79%) |
Apr 22, 2013 | 11.37 | 11.40 | 11.06 | 11.29 | 306,961 | -0.04(-0.31%) |
Apr 19, 2013 | 11.19 | 11.34 | 11.09 | 11.33 | 148,792 | +0.13(+1.18%) |
Apr 18, 2013 | 11.29 | 11.36 | 11.14 | 11.19 | 234,633 | -0.08(-0.70%) |
Apr 17, 2013 | 11.38 | 11.43 | 11.09 | 11.27 | 315,744 | -0.18(-1.61%) |
Apr 16, 2013 | 11.47 | 11.55 | 11.39 | 11.46 | 179,262 | +0.09(+0.77%) |
Apr 15, 2013 | 11.50 | 11.59 | 11.34 | 11.37 | 360,987 | -0.21(-1.82%) |
Apr 12, 2013 | 11.76 | 11.77 | 11.57 | 11.58 | 212,369 | -0.19(-1.64%) |
Apr 11, 2013 | 11.65 | 11.77 | 11.57 | 11.77 | 176,787 | +0.12(+1.06%) |
Apr 10, 2013 | 11.49 | 11.68 | 11.42 | 11.65 | 213,560 | +0.17(+1.45%) |
Apr 09, 2013 | 11.48 | 11.59 | 11.42 | 11.48 | 187,214 | +0.02(+0.15%) |
Apr 08, 2013 | 11.47 | 11.52 | 11.42 | 11.47 | 350,821 | +0.00(+0.00%) |
Apr 05, 2013 | 11.33 | 11.50 | 11.29 | 11.47 | 515,415 | +0.04(+0.38%) |
Apr 04, 2013 | 11.51 | 11.54 | 11.40 | 11.42 | 469,847 | -0.05(-0.46%) |
Apr 03, 2013 | 11.78 | 11.82 | 11.47 | 11.47 | 472,794 | -0.27(-2.32%) |
Apr 02, 2013 | 11.85 | 11.98 | 11.71 | 11.75 | 409,480 | -0.03(-0.22%) |
Apr 01, 2013 | 11.81 | 11.90 | 11.60 | 11.77 | 323,295 | -0.08(-0.67%) |
Mar 28, 2013 | 11.84 | 11.89 | 11.73 | 11.85 | 299,101 | +0.04(+0.30%) |
Mar 27, 2013 | 11.60 | 11.84 | 11.43 | 11.82 | 284,990 | +0.17(+1.43%) |
Mar 26, 2013 | 11.93 | 11.95 | 11.59 | 11.65 | 294,567 | -0.28(-2.36%) |
Mar 25, 2013 | 11.99 | 12.07 | 11.73 | 11.93 | 278,738 | +0.00(+0.00%) |
Mar 22, 2013 | 11.97 | 12.08 | 11.91 | 11.93 | 291,471 | -0.01(-0.07%) |
Mar 21, 2013 | 11.91 | 12.05 | 11.85 | 11.94 | 207,819 | -0.01(-0.07%) |
Mar 20, 2013 | 12.13 | 12.13 | 11.91 | 11.95 | 311,691 | +0.05(+0.44%) |
Mar 19, 2013 | 11.64 | 11.91 | 11.63 | 11.90 | 372,613 | +0.29(+2.50%) |
Mar 18, 2013 | 11.40 | 11.62 | 11.37 | 11.61 | 493,398 | +0.09(+0.76%) |
Mar 15, 2013 | 11.49 | 11.63 | 11.40 | 11.52 | 556,085 | +0.07(+0.61%) |
Mar 14, 2013 | 11.21 | 11.47 | 11.19 | 11.45 | 275,233 | +0.26(+2.36%) |
Mar 13, 2013 | 11.19 | 11.23 | 11.12 | 11.19 | 144,900 | +0.03(+0.24%) |
Mar 12, 2013 | 11.17 | 11.25 | 11.12 | 11.16 | 155,779 | -0.02(-0.16%) |
Mar 11, 2013 | 11.13 | 11.24 | 11.07 | 11.18 | 380,444 | +0.04(+0.32%) |
Mar 08, 2013 | 11.16 | 11.29 | 11.10 | 11.14 | 424,918 | +0.07(+0.64%) |
Mar 07, 2013 | 11.01 | 11.11 | 10.98 | 11.07 | 210,008 | +0.05(+0.48%) |
Mar 06, 2013 | 10.98 | 11.04 | 10.86 | 11.02 | 240,780 | +0.04(+0.32%) |
Mar 05, 2013 | 11.00 | 11.11 | 10.89 | 10.98 | 456,251 | +0.07(+0.64%) |
Mar 04, 2013 | 11.00 | 11.12 | 10.84 | 10.91 | 522,074 | -0.09(-0.80%) |