Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.52 | 14.52 | 14.09 | 14.12 | 132,844 | -0.42(-2.86%) |
May 30, 2013 | 14.78 | 15.01 | 14.47 | 14.54 | 196,989 | -0.25(-1.66%) |
May 29, 2013 | 14.34 | 14.81 | 14.22 | 14.78 | 100,824 | +0.34(+2.35%) |
May 28, 2013 | 14.04 | 14.44 | 13.62 | 14.44 | 169,157 | +0.69(+5.01%) |
May 24, 2013 | 13.94 | 14.01 | 13.60 | 13.75 | 0 | -0.14(-1.02%) |
May 23, 2013 | 13.53 | 13.92 | 13.21 | 13.89 | 0 | +0.50(+3.74%) |
May 22, 2013 | 13.63 | 13.63 | 13.25 | 13.39 | 0 | -0.26(-1.94%) |
May 21, 2013 | 13.68 | 13.81 | 13.29 | 13.66 | 0 | -0.06(-0.41%) |
May 20, 2013 | 13.72 | 13.86 | 13.62 | 13.71 | 0 | -0.01(-0.07%) |
May 17, 2013 | 13.38 | 13.74 | 13.37 | 13.72 | 0 | +0.41(+3.05%) |
May 16, 2013 | 13.44 | 13.44 | 13.15 | 13.32 | 215,200 | -0.12(-0.91%) |
May 15, 2013 | 13.12 | 13.46 | 13.07 | 13.44 | 0 | +0.91(+7.23%) |
May 13, 2013 | 12.77 | 12.77 | 12.45 | 12.53 | 0 | -0.19(-1.48%) |
May 10, 2013 | 12.88 | 13.05 | 12.67 | 12.72 | 0 | -0.10(-0.81%) |
May 09, 2013 | 12.88 | 12.92 | 12.68 | 12.83 | 0 | -0.06(-0.44%) |
May 08, 2013 | 12.75 | 12.91 | 12.72 | 12.88 | 0 | +0.15(+1.19%) |
May 07, 2013 | 12.08 | 12.83 | 11.94 | 12.73 | 0 | +0.63(+5.23%) |
May 06, 2013 | 11.79 | 12.14 | 11.71 | 12.10 | 0 | +0.33(+2.81%) |
May 03, 2013 | 11.55 | 11.79 | 11.43 | 11.77 | 0 | +0.34(+2.97%) |
May 02, 2013 | 11.39 | 11.46 | 11.24 | 11.43 | 0 | +0.11(+1.00%) |
May 01, 2013 | 11.38 | 11.38 | 11.19 | 11.32 | 104,085 | -0.07(-0.58%) |
Apr 30, 2013 | 11.25 | 11.38 | 11.14 | 11.38 | 0 | +0.13(+1.17%) |
Apr 29, 2013 | 11.09 | 11.25 | 11.00 | 11.25 | 42,300 | +0.21(+1.88%) |
Apr 26, 2013 | 11.27 | 11.27 | 11.02 | 11.04 | 49,314 | -0.27(-2.42%) |
Apr 25, 2013 | 11.18 | 11.48 | 11.17 | 11.32 | 47,238 | +0.14(+1.27%) |
Apr 24, 2013 | 11.17 | 11.18 | 10.99 | 11.18 | 36,433 | +0.04(+0.34%) |
Apr 23, 2013 | 11.04 | 11.15 | 10.92 | 11.14 | 58,687 | +0.13(+1.20%) |
Apr 22, 2013 | 11.15 | 11.15 | 10.83 | 11.01 | 75,883 | -0.16(-1.44%) |
Apr 19, 2013 | 10.85 | 11.19 | 10.85 | 11.17 | 53,460 | +0.30(+2.78%) |
Apr 18, 2013 | 10.96 | 10.98 | 10.73 | 10.86 | 68,638 | -0.11(-1.03%) |
Apr 17, 2013 | 11.16 | 11.16 | 10.78 | 10.98 | 106,676 | -0.15(-1.36%) |
Apr 16, 2013 | 11.14 | 11.20 | 11.06 | 11.13 | 80,084 | +0.04(+0.34%) |
Apr 15, 2013 | 11.17 | 11.32 | 10.88 | 11.09 | 115,110 | -0.16(-1.43%) |
Apr 12, 2013 | 11.28 | 11.29 | 11.13 | 11.25 | 53,454 | -0.03(-0.25%) |
Apr 11, 2013 | 11.35 | 11.39 | 11.27 | 11.28 | 49,365 | -0.05(-0.42%) |
Apr 10, 2013 | 11.53 | 11.53 | 11.28 | 11.33 | 68,782 | -0.20(-1.72%) |
Apr 09, 2013 | 11.50 | 11.64 | 11.43 | 11.52 | 75,291 | +0.01(+0.08%) |
Apr 08, 2013 | 11.25 | 11.54 | 11.08 | 11.52 | 87,668 | +0.29(+2.61%) |
Apr 05, 2013 | 11.09 | 11.24 | 11.05 | 11.22 | 62,684 | +0.01(+0.08%) |
Apr 04, 2013 | 11.06 | 11.24 | 11.03 | 11.21 | 74,543 | +0.18(+1.62%) |
Apr 03, 2013 | 11.01 | 11.12 | 10.84 | 11.03 | 110,050 | +0.05(+0.43%) |
Apr 02, 2013 | 10.85 | 11.05 | 10.83 | 10.99 | 260,046 | +0.13(+1.22%) |
Apr 01, 2013 | 10.81 | 10.86 | 10.59 | 10.85 | 138,297 | +0.04(+0.35%) |
Mar 28, 2013 | 10.43 | 10.84 | 10.43 | 10.82 | 166,067 | +0.37(+3.52%) |
Mar 27, 2013 | 10.33 | 10.57 | 10.19 | 10.45 | 834,393 | +0.07(+0.64%) |
Mar 26, 2013 | 10.51 | 10.56 | 10.35 | 10.38 | 179,557 | -0.09(-0.90%) |
Mar 25, 2013 | 10.55 | 10.57 | 10.45 | 10.48 | 153,691 | -0.03(-0.27%) |
Mar 22, 2013 | 10.46 | 10.59 | 10.44 | 10.51 | 249,541 | +0.03(+0.27%) |
Mar 21, 2013 | 10.55 | 10.56 | 10.42 | 10.48 | 208,384 | -0.11(-1.07%) |
Mar 20, 2013 | 10.59 | 10.62 | 10.52 | 10.59 | 202,255 | +0.03(+0.27%) |
Mar 19, 2013 | 10.63 | 10.69 | 10.51 | 10.56 | 154,143 | -0.01(-0.09%) |
Mar 18, 2013 | 10.67 | 10.85 | 10.40 | 10.57 | 228,912 | -0.09(-0.89%) |
Mar 15, 2013 | 10.82 | 10.85 | 10.65 | 10.67 | 187,130 | -0.18(-1.65%) |
Mar 14, 2013 | 10.73 | 11.09 | 10.68 | 10.85 | 319,848 | -0.01(-0.09%) |
Mar 13, 2013 | 10.87 | 10.87 | 10.75 | 10.85 | 100,984 | +0.03(+0.26%) |
Mar 12, 2013 | 10.93 | 10.94 | 10.81 | 10.83 | 86,239 | -0.09(-0.78%) |
Mar 11, 2013 | 11.00 | 11.04 | 10.85 | 10.91 | 135,492 | -0.12(-1.11%) |
Mar 08, 2013 | 11.32 | 11.32 | 10.84 | 11.03 | 70,138 | -0.21(-1.85%) |
Mar 07, 2013 | 11.12 | 11.35 | 11.02 | 11.24 | 185,282 | +0.08(+0.76%) |
Mar 06, 2013 | 11.21 | 11.27 | 11.03 | 11.16 | 44,486 | -0.07(-0.59%) |
Mar 05, 2013 | 11.17 | 11.31 | 11.03 | 11.22 | 53,311 | +0.13(+1.19%) |
Mar 04, 2013 | 11.17 | 11.18 | 10.92 | 11.09 | 71,894 | -0.13(-1.18%) |