Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.80 | 11.13 | 10.67 | 11.03 | 463,685 | +0.13(+1.19%) |
May 30, 2013 | 10.80 | 10.94 | 10.66 | 10.90 | 244,127 | +0.08(+0.74%) |
May 29, 2013 | 10.83 | 10.97 | 10.64 | 10.82 | 313,104 | -0.08(-0.73%) |
May 28, 2013 | 10.56 | 10.93 | 10.56 | 10.90 | 348,659 | +0.40(+3.81%) |
May 24, 2013 | 10.19 | 10.52 | 10.15 | 10.50 | 0 | +0.23(+2.24%) |
May 23, 2013 | 10.23 | 10.29 | 9.950 | 10.27 | 0 | -0.03(-0.29%) |
May 22, 2013 | 10.01 | 10.40 | 10.01 | 10.30 | 0 | +0.20(+1.98%) |
May 21, 2013 | 9.900 | 10.17 | 9.850 | 10.10 | 0 | +0.17(+1.71%) |
May 20, 2013 | 9.800 | 10.00 | 9.700 | 9.930 | 0 | +0.13(+1.33%) |
May 17, 2013 | 9.750 | 9.930 | 9.700 | 9.800 | 0 | +0.05(+0.51%) |
May 16, 2013 | 9.300 | 9.810 | 9.290 | 9.750 | 218,399 | +0.31(+3.28%) |
May 15, 2013 | 9.550 | 9.640 | 9.360 | 9.440 | 0 | +0.09(+0.96%) |
May 13, 2013 | 9.760 | 9.794 | 9.245 | 9.350 | 0 | -0.43(-4.40%) |
May 10, 2013 | 9.850 | 10.18 | 9.725 | 9.780 | 0 | +0.23(+2.41%) |
May 09, 2013 | 10.15 | 10.15 | 9.530 | 9.550 | 0 | -0.61(-6.00%) |
May 08, 2013 | 10.17 | 10.21 | 10.09 | 10.16 | 0 | -0.05(-0.49%) |
May 07, 2013 | 10.35 | 10.40 | 10.19 | 10.21 | 0 | -0.09(-0.87%) |
May 06, 2013 | 10.32 | 10.55 | 10.21 | 10.30 | 0 | +0.06(+0.59%) |
May 03, 2013 | 10.01 | 10.32 | 9.920 | 10.24 | 0 | +0.32(+3.23%) |
May 02, 2013 | 9.890 | 10.03 | 9.630 | 9.920 | 0 | +0.12(+1.22%) |
May 01, 2013 | 9.890 | 10.00 | 9.520 | 9.800 | 0 | +0.07(+0.72%) |
Apr 30, 2013 | 10.47 | 10.47 | 9.700 | 9.730 | 0 | -0.80(-7.60%) |
Apr 29, 2013 | 10.75 | 10.75 | 10.51 | 10.53 | 484,859 | -0.03(-0.28%) |
Apr 26, 2013 | 10.94 | 10.94 | 10.50 | 10.56 | 971,522 | -0.45(-4.09%) |
Apr 25, 2013 | 11.41 | 11.48 | 10.95 | 11.01 | 612,600 | -0.37(-3.25%) |
Apr 24, 2013 | 11.59 | 11.60 | 11.30 | 11.38 | 156,952 | -0.24(-2.07%) |
Apr 23, 2013 | 11.65 | 11.65 | 11.42 | 11.62 | 224,783 | +0.04(+0.35%) |
Apr 22, 2013 | 11.28 | 11.74 | 11.25 | 11.58 | 1,068,505 | +0.38(+3.39%) |
Apr 19, 2013 | 12.07 | 12.08 | 11.17 | 11.20 | 5,026,752 | -1.00(-8.20%) |
Apr 18, 2013 | 12.38 | 12.71 | 12.05 | 12.20 | 452,425 | -0.12(-0.97%) |
Apr 17, 2013 | 11.66 | 12.37 | 11.43 | 12.32 | 396,421 | -0.15(-1.20%) |
Apr 16, 2013 | 12.35 | 12.79 | 12.35 | 12.47 | 67,521 | +0.22(+1.80%) |
Apr 15, 2013 | 12.53 | 12.54 | 11.93 | 12.25 | 195,033 | -0.35(-2.78%) |
Apr 12, 2013 | 12.65 | 12.69 | 12.57 | 12.60 | 45,660 | -0.10(-0.79%) |
Apr 11, 2013 | 13.26 | 13.26 | 12.57 | 12.70 | 284,930 | -0.45(-3.42%) |
Apr 10, 2013 | 12.84 | 13.16 | 12.68 | 13.15 | 155,402 | +0.26(+2.02%) |
Apr 09, 2013 | 12.54 | 13.16 | 12.40 | 12.89 | 339,688 | +0.34(+2.71%) |
Apr 08, 2013 | 12.30 | 12.61 | 12.19 | 12.55 | 166,262 | +0.25(+2.03%) |
Apr 05, 2013 | 12.14 | 12.44 | 12.06 | 12.30 | 99,366 | -0.01(-0.08%) |
Apr 04, 2013 | 12.43 | 12.43 | 12.13 | 12.31 | 132,130 | -0.14(-1.12%) |
Apr 03, 2013 | 12.59 | 12.62 | 12.30 | 12.45 | 119,599 | -0.15(-1.19%) |
Apr 02, 2013 | 12.08 | 12.80 | 11.95 | 12.60 | 190,959 | +0.56(+4.65%) |
Apr 01, 2013 | 12.23 | 12.35 | 11.96 | 12.04 | 147,321 | -0.24(-1.95%) |
Mar 28, 2013 | 12.51 | 12.51 | 12.17 | 12.28 | 123,346 | -0.18(-1.44%) |
Mar 27, 2013 | 12.79 | 12.81 | 12.37 | 12.46 | 86,480 | -0.42(-3.26%) |
Mar 26, 2013 | 12.88 | 12.93 | 12.76 | 12.88 | 61,432 | +0.03(+0.23%) |
Mar 25, 2013 | 12.77 | 12.98 | 12.71 | 12.85 | 131,696 | +0.07(+0.55%) |
Mar 22, 2013 | 12.71 | 12.80 | 12.58 | 12.78 | 52,592 | +0.07(+0.55%) |
Mar 21, 2013 | 12.97 | 12.97 | 12.68 | 12.71 | 54,433 | -0.29(-2.23%) |
Mar 20, 2013 | 12.76 | 13.06 | 12.58 | 13.00 | 198,814 | +0.24(+1.88%) |
Mar 19, 2013 | 13.18 | 13.22 | 12.72 | 12.76 | 246,905 | -0.48(-3.63%) |
Mar 18, 2013 | 13.22 | 13.24 | 12.86 | 13.24 | 181,537 | -0.09(-0.68%) |
Mar 15, 2013 | 13.42 | 13.42 | 13.22 | 13.33 | 212,475 | -0.06(-0.45%) |
Mar 14, 2013 | 13.65 | 13.66 | 13.20 | 13.39 | 292,256 | -0.24(-1.76%) |
Mar 13, 2013 | 13.72 | 13.80 | 13.47 | 13.63 | 277,925 | -0.20(-1.45%) |
Mar 12, 2013 | 13.49 | 13.85 | 13.32 | 13.83 | 200,515 | +0.36(+2.67%) |
Mar 11, 2013 | 13.41 | 13.54 | 13.39 | 13.47 | 83,626 | +0.01(+0.07%) |
Mar 08, 2013 | 13.57 | 13.57 | 12.88 | 13.46 | 235,391 | -0.09(-0.66%) |
Mar 07, 2013 | 13.34 | 13.59 | 13.02 | 13.55 | 112,914 | -0.04(-0.29%) |
Mar 06, 2013 | 13.52 | 13.83 | 13.00 | 13.59 | 208,019 | +0.14(+1.04%) |
Mar 05, 2013 | 13.97 | 13.98 | 13.16 | 13.45 | 606,768 | -0.57(-4.07%) |
Mar 04, 2013 | 13.39 | 14.09 | 13.01 | 14.02 | 259,739 | +0.65(+4.86%) |