Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.71 | 16.99 | 16.17 | 16.31 | 138,815 | -0.47(-2.80%) |
May 30, 2013 | 16.20 | 16.86 | 16.01 | 16.78 | 225,643 | +0.57(+3.52%) |
May 29, 2013 | 15.92 | 16.44 | 15.22 | 16.21 | 156,548 | +0.37(+2.34%) |
May 28, 2013 | 16.30 | 16.60 | 15.54 | 15.84 | 185,020 | -0.26(-1.61%) |
May 24, 2013 | 15.88 | 16.22 | 15.37 | 16.10 | 0 | +0.06(+0.37%) |
May 23, 2013 | 15.33 | 16.17 | 15.07 | 16.04 | 0 | +0.50(+3.22%) |
May 22, 2013 | 15.74 | 16.24 | 15.36 | 15.54 | 0 | -0.25(-1.58%) |
May 21, 2013 | 15.82 | 15.85 | 15.01 | 15.79 | 0 | -0.07(-0.44%) |
May 20, 2013 | 16.72 | 17.03 | 15.68 | 15.86 | 0 | -0.82(-4.92%) |
May 17, 2013 | 16.32 | 17.41 | 16.21 | 16.68 | 0 | +0.40(+2.46%) |
May 16, 2013 | 15.99 | 16.40 | 15.36 | 16.28 | 151,665 | +0.28(+1.75%) |
May 15, 2013 | 16.07 | 16.34 | 15.82 | 16.00 | 0 | -0.30(-1.84%) |
May 13, 2013 | 15.35 | 16.38 | 15.24 | 16.30 | 0 | +0.97(+6.33%) |
May 10, 2013 | 14.79 | 15.42 | 14.62 | 15.33 | 0 | +0.62(+4.21%) |
May 09, 2013 | 14.79 | 14.90 | 14.41 | 14.71 | 0 | -0.06(-0.41%) |
May 08, 2013 | 15.24 | 15.61 | 14.67 | 14.77 | 0 | -0.48(-3.15%) |
May 07, 2013 | 14.60 | 15.27 | 14.40 | 15.25 | 0 | +0.72(+4.96%) |
May 06, 2013 | 14.50 | 14.68 | 13.77 | 14.53 | 0 | +0.14(+0.97%) |
May 03, 2013 | 14.00 | 14.41 | 13.82 | 14.39 | 0 | +0.57(+4.12%) |
May 02, 2013 | 13.43 | 13.96 | 13.22 | 13.82 | 0 | +0.50(+3.75%) |
May 01, 2013 | 13.92 | 13.98 | 13.27 | 13.32 | 0 | -0.62(-4.45%) |
Apr 30, 2013 | 13.37 | 13.97 | 13.09 | 13.94 | 0 | +0.57(+4.26%) |
Apr 29, 2013 | 12.76 | 13.49 | 12.74 | 13.37 | 164,597 | +0.67(+5.28%) |
Apr 26, 2013 | 12.38 | 12.76 | 12.31 | 12.70 | 92,381 | +0.33(+2.67%) |
Apr 25, 2013 | 12.03 | 12.49 | 11.56 | 12.37 | 0 | +0.35(+2.91%) |
Apr 24, 2013 | 11.73 | 12.10 | 11.58 | 12.02 | 75,266 | +0.34(+2.91%) |
Apr 23, 2013 | 11.55 | 11.68 | 11.34 | 11.68 | 41,883 | +0.25(+2.19%) |
Apr 22, 2013 | 11.46 | 11.63 | 11.25 | 11.43 | 216,460 | -0.09(-0.78%) |
Apr 19, 2013 | 11.70 | 11.70 | 11.28 | 11.52 | 157,277 | -0.16(-1.37%) |
Apr 18, 2013 | 11.86 | 11.94 | 11.51 | 11.68 | 101,277 | -0.19(-1.60%) |
Apr 17, 2013 | 11.84 | 11.97 | 11.23 | 11.87 | 69,567 | -0.06(-0.50%) |
Apr 16, 2013 | 11.37 | 12.20 | 11.20 | 11.93 | 129,623 | +0.66(+5.86%) |
Apr 15, 2013 | 11.41 | 11.66 | 11.19 | 11.27 | 90,162 | -0.26(-2.25%) |
Apr 12, 2013 | 11.68 | 11.74 | 11.47 | 11.53 | 37,002 | -0.13(-1.11%) |
Apr 11, 2013 | 11.54 | 11.81 | 11.50 | 11.66 | 49,081 | +0.18(+1.57%) |
Apr 10, 2013 | 11.48 | 11.55 | 11.40 | 11.48 | 55,226 | +0.01(+0.09%) |
Apr 09, 2013 | 11.76 | 11.80 | 11.40 | 11.47 | 155,988 | -0.29(-2.47%) |
Apr 08, 2013 | 12.21 | 12.21 | 11.70 | 11.76 | 50,476 | -0.11(-0.93%) |
Apr 05, 2013 | 11.66 | 11.90 | 11.65 | 11.87 | 127,522 | -0.02(-0.17%) |
Apr 04, 2013 | 12.05 | 12.07 | 11.69 | 11.89 | 126,484 | -0.10(-0.83%) |
Apr 03, 2013 | 12.29 | 12.29 | 11.86 | 11.99 | 169,927 | -0.26(-2.12%) |
Apr 02, 2013 | 12.25 | 12.41 | 12.12 | 12.25 | 80,703 | +0.10(+0.82%) |
Apr 01, 2013 | 12.20 | 12.24 | 12.02 | 12.15 | 62,410 | -0.12(-0.98%) |
Mar 28, 2013 | 12.29 | 12.38 | 12.16 | 12.27 | 84,297 | +0.04(+0.33%) |
Mar 27, 2013 | 12.31 | 12.45 | 12.16 | 12.23 | 38,764 | -0.19(-1.53%) |
Mar 26, 2013 | 12.34 | 12.45 | 12.18 | 12.42 | 73,592 | +0.13(+1.06%) |
Mar 25, 2013 | 12.27 | 12.36 | 12.13 | 12.29 | 94,212 | -0.02(-0.16%) |
Mar 22, 2013 | 12.17 | 12.41 | 12.17 | 12.31 | 33,566 | +0.16(+1.32%) |
Mar 21, 2013 | 12.32 | 12.46 | 12.15 | 12.15 | 47,741 | -0.31(-2.49%) |
Mar 20, 2013 | 12.39 | 12.50 | 12.32 | 12.46 | 33,949 | +0.12(+0.97%) |
Mar 19, 2013 | 12.31 | 12.44 | 12.17 | 12.34 | 58,215 | +0.03(+0.24%) |
Mar 18, 2013 | 12.28 | 12.40 | 12.17 | 12.31 | 45,610 | -0.14(-1.12%) |
Mar 15, 2013 | 12.55 | 12.55 | 12.12 | 12.45 | 99,877 | -0.11(-0.88%) |
Mar 14, 2013 | 12.36 | 12.57 | 12.13 | 12.56 | 54,601 | +0.24(+1.95%) |
Mar 13, 2013 | 12.49 | 12.54 | 12.12 | 12.32 | 48,091 | -0.19(-1.52%) |
Mar 12, 2013 | 12.43 | 12.54 | 12.10 | 12.51 | 45,033 | +0.05(+0.40%) |
Mar 11, 2013 | 12.43 | 12.72 | 12.21 | 12.46 | 66,528 | -0.05(-0.40%) |
Mar 08, 2013 | 12.30 | 12.58 | 12.02 | 12.51 | 100,521 | +0.31(+2.54%) |
Mar 07, 2013 | 12.42 | 12.70 | 11.98 | 12.20 | 111,195 | -0.26(-2.09%) |
Mar 06, 2013 | 12.16 | 12.52 | 11.93 | 12.46 | 79,774 | +0.31(+2.55%) |
Mar 05, 2013 | 11.88 | 12.17 | 11.74 | 12.15 | 123,737 | +0.37(+3.14%) |
Mar 04, 2013 | 11.70 | 12.11 | 11.68 | 11.78 | 169,585 | +0.07(+0.60%) |