Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.62 | 14.81 | 14.58 | 14.64 | 65,017 | -0.11(-0.72%) |
May 30, 2013 | 14.77 | 14.85 | 14.55 | 14.75 | 21,372 | +0.09(+0.60%) |
May 29, 2013 | 14.67 | 14.82 | 14.49 | 14.66 | 44,233 | -0.15(-1.02%) |
May 28, 2013 | 14.85 | 15.27 | 14.67 | 14.81 | 77,616 | +0.28(+1.95%) |
May 24, 2013 | 14.22 | 14.53 | 14.09 | 14.53 | 0 | +0.27(+1.86%) |
May 23, 2013 | 14.14 | 14.31 | 14.05 | 14.26 | 0 | +0.03(+0.19%) |
May 22, 2013 | 14.55 | 14.88 | 13.96 | 14.23 | 0 | -0.35(-2.37%) |
May 21, 2013 | 14.53 | 14.62 | 14.53 | 14.58 | 0 | +0.01(+0.06%) |
May 20, 2013 | 14.45 | 14.58 | 14.29 | 14.57 | 0 | +0.10(+0.67%) |
May 17, 2013 | 14.36 | 14.58 | 14.30 | 14.47 | 0 | +0.18(+1.24%) |
May 16, 2013 | 14.15 | 14.31 | 14.07 | 14.30 | 25,853 | +0.12(+0.81%) |
May 15, 2013 | 13.95 | 14.23 | 13.92 | 14.18 | 0 | +0.43(+3.16%) |
May 13, 2013 | 13.57 | 13.85 | 13.57 | 13.75 | 0 | +0.12(+0.85%) |
May 10, 2013 | 13.74 | 13.74 | 13.44 | 13.63 | 0 | -0.12(-0.84%) |
May 09, 2013 | 13.84 | 14.00 | 13.74 | 13.75 | 0 | -0.07(-0.51%) |
May 08, 2013 | 13.72 | 13.95 | 13.69 | 13.82 | 0 | +0.02(+0.13%) |
May 07, 2013 | 13.45 | 13.87 | 13.43 | 13.80 | 0 | +0.36(+2.70%) |
May 06, 2013 | 13.25 | 13.63 | 13.23 | 13.44 | 0 | +0.19(+1.40%) |
May 03, 2013 | 12.67 | 13.33 | 12.67 | 13.25 | 0 | +0.77(+6.18%) |
May 02, 2013 | 12.32 | 12.63 | 12.27 | 12.48 | 0 | +0.67(+5.71%) |
May 01, 2013 | 12.21 | 12.24 | 11.73 | 11.81 | 0 | -0.49(-3.96%) |
Apr 30, 2013 | 12.14 | 12.37 | 12.12 | 12.29 | 0 | +0.08(+0.65%) |
Apr 29, 2013 | 12.31 | 12.40 | 12.04 | 12.21 | 21,034 | -0.01(-0.07%) |
Apr 26, 2013 | 12.43 | 12.43 | 12.16 | 12.22 | 26,151 | -0.22(-1.78%) |
Apr 25, 2013 | 12.36 | 12.56 | 12.36 | 12.44 | 8,227 | +0.14(+1.15%) |
Apr 24, 2013 | 12.35 | 12.40 | 12.14 | 12.30 | 14,422 | -0.11(-0.86%) |
Apr 23, 2013 | 12.01 | 12.41 | 11.98 | 12.41 | 30,044 | +0.53(+4.48%) |
Apr 22, 2013 | 11.89 | 12.02 | 11.55 | 11.88 | 16,075 | -0.04(-0.37%) |
Apr 19, 2013 | 11.65 | 11.94 | 11.65 | 11.92 | 23,896 | +0.26(+2.20%) |
Apr 18, 2013 | 11.83 | 12.21 | 11.57 | 11.66 | 42,201 | -0.12(-0.98%) |
Apr 17, 2013 | 11.89 | 11.89 | 11.63 | 11.78 | 51,379 | -0.24(-1.99%) |
Apr 16, 2013 | 12.02 | 12.12 | 11.84 | 12.02 | 53,228 | +0.07(+0.59%) |
Apr 15, 2013 | 12.53 | 12.61 | 11.79 | 11.95 | 58,407 | -0.63(-5.00%) |
Apr 12, 2013 | 12.40 | 12.62 | 12.35 | 12.58 | 22,111 | +0.16(+1.29%) |
Apr 11, 2013 | 12.53 | 12.53 | 12.35 | 12.42 | 8,025 | -0.09(-0.71%) |
Apr 10, 2013 | 12.22 | 12.61 | 12.18 | 12.51 | 51,096 | +0.30(+2.47%) |
Apr 09, 2013 | 12.61 | 12.61 | 12.19 | 12.20 | 16,783 | -0.37(-2.96%) |
Apr 08, 2013 | 12.49 | 12.59 | 12.27 | 12.58 | 35,255 | +0.16(+1.29%) |
Apr 05, 2013 | 12.24 | 12.56 | 12.24 | 12.42 | 52,952 | -0.06(-0.50%) |
Apr 04, 2013 | 12.40 | 12.53 | 12.36 | 12.48 | 25,855 | +0.11(+0.86%) |
Apr 03, 2013 | 12.55 | 12.76 | 12.36 | 12.37 | 47,101 | -0.12(-0.99%) |
Apr 02, 2013 | 12.66 | 12.75 | 12.34 | 12.50 | 50,284 | -0.15(-1.19%) |
Apr 01, 2013 | 12.62 | 12.76 | 12.39 | 12.65 | 61,354 | -0.07(-0.56%) |
Mar 28, 2013 | 12.82 | 12.84 | 12.66 | 12.72 | 88,951 | -0.06(-0.49%) |
Mar 27, 2013 | 12.70 | 12.82 | 12.55 | 12.78 | 15,248 | +0.03(+0.21%) |
Mar 26, 2013 | 12.76 | 12.84 | 12.69 | 12.75 | 33,824 | +0.00(+0.00%) |
Mar 25, 2013 | 12.70 | 12.84 | 12.56 | 12.75 | 60,016 | +0.06(+0.49%) |
Mar 22, 2013 | 12.68 | 12.71 | 12.65 | 12.69 | 28,119 | +0.03(+0.21%) |
Mar 21, 2013 | 12.50 | 12.70 | 12.44 | 12.67 | 57,557 | +0.04(+0.28%) |
Mar 20, 2013 | 12.69 | 12.76 | 12.41 | 12.63 | 57,256 | +0.05(+0.42%) |
Mar 19, 2013 | 12.79 | 12.81 | 12.50 | 12.58 | 57,436 | -0.18(-1.39%) |
Mar 18, 2013 | 12.70 | 12.84 | 12.64 | 12.75 | 25,889 | -0.07(-0.55%) |
Mar 15, 2013 | 12.70 | 13.10 | 12.67 | 12.82 | 174,064 | +0.15(+1.19%) |
Mar 14, 2013 | 12.73 | 12.77 | 12.51 | 12.67 | 49,020 | +0.00(+0.00%) |
Mar 13, 2013 | 12.74 | 12.79 | 12.58 | 12.67 | 45,901 | -0.02(-0.14%) |
Mar 12, 2013 | 12.75 | 12.81 | 12.57 | 12.69 | 44,703 | -0.14(-1.10%) |
Mar 11, 2013 | 12.79 | 12.94 | 12.65 | 12.83 | 68,630 | -0.03(-0.21%) |
Mar 08, 2013 | 12.89 | 12.91 | 12.63 | 12.86 | 40,080 | +0.11(+0.83%) |
Mar 07, 2013 | 12.66 | 12.83 | 12.53 | 12.75 | 91,468 | +0.10(+0.77%) |
Mar 06, 2013 | 12.65 | 12.72 | 12.55 | 12.66 | 26,619 | +0.04(+0.35%) |
Mar 05, 2013 | 12.45 | 12.76 | 12.45 | 12.61 | 67,844 | +0.21(+1.72%) |
Mar 04, 2013 | 12.32 | 12.50 | 12.29 | 12.40 | 38,805 | +0.01(+0.07%) |