Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.79 | 13.98 | 13.60 | 13.62 | 196,114 | -0.27(-1.93%) |
May 30, 2013 | 13.81 | 14.03 | 13.79 | 13.89 | 117,630 | +0.10(+0.71%) |
May 29, 2013 | 14.14 | 14.22 | 13.65 | 13.79 | 200,141 | -0.40(-2.79%) |
May 28, 2013 | 13.85 | 14.29 | 13.75 | 14.19 | 409,841 | +0.50(+3.67%) |
May 24, 2013 | 13.60 | 13.80 | 13.54 | 13.68 | 0 | +0.02(+0.16%) |
May 23, 2013 | 13.46 | 13.66 | 13.36 | 13.66 | 0 | +0.07(+0.53%) |
May 22, 2013 | 13.84 | 14.03 | 13.48 | 13.59 | 0 | -0.26(-1.88%) |
May 21, 2013 | 13.74 | 13.93 | 13.70 | 13.85 | 0 | +0.08(+0.55%) |
May 20, 2013 | 13.77 | 13.87 | 13.71 | 13.77 | 0 | -0.07(-0.49%) |
May 17, 2013 | 13.55 | 13.86 | 13.52 | 13.84 | 0 | +0.34(+2.50%) |
May 16, 2013 | 13.45 | 13.68 | 13.39 | 13.50 | 224,487 | -0.01(-0.09%) |
May 15, 2013 | 13.30 | 13.72 | 13.26 | 13.52 | 0 | +0.11(+0.84%) |
May 13, 2013 | 13.23 | 13.44 | 13.15 | 13.40 | 0 | +0.13(+1.00%) |
May 10, 2013 | 13.16 | 13.32 | 13.16 | 13.27 | 0 | +0.14(+1.07%) |
May 09, 2013 | 13.32 | 13.38 | 13.05 | 13.13 | 0 | -0.19(-1.41%) |
May 08, 2013 | 13.08 | 13.37 | 12.97 | 13.32 | 0 | +0.23(+1.76%) |
May 07, 2013 | 13.13 | 13.29 | 12.98 | 13.09 | 0 | -0.05(-0.38%) |
May 06, 2013 | 13.21 | 13.24 | 13.08 | 13.14 | 0 | -0.10(-0.72%) |
May 03, 2013 | 13.10 | 13.41 | 13.10 | 13.23 | 0 | +0.27(+2.08%) |
May 02, 2013 | 12.63 | 13.00 | 12.59 | 12.96 | 0 | +0.36(+2.82%) |
May 01, 2013 | 12.64 | 12.75 | 12.46 | 12.61 | 619,869 | -0.10(-0.81%) |
Apr 30, 2013 | 12.53 | 12.75 | 12.51 | 12.71 | 0 | +0.08(+0.65%) |
Apr 29, 2013 | 12.51 | 12.67 | 12.46 | 12.63 | 194,723 | +0.20(+1.57%) |
Apr 26, 2013 | 12.43 | 12.48 | 12.40 | 12.43 | 238,424 | -0.07(-0.52%) |
Apr 25, 2013 | 12.46 | 12.63 | 12.45 | 12.50 | 0 | +0.06(+0.46%) |
Apr 24, 2013 | 12.47 | 12.53 | 12.38 | 12.44 | 190,568 | -0.07(-0.56%) |
Apr 23, 2013 | 12.47 | 12.54 | 12.33 | 12.51 | 206,532 | +0.15(+1.21%) |
Apr 22, 2013 | 12.47 | 12.47 | 12.30 | 12.36 | 198,378 | -0.11(-0.84%) |
Apr 19, 2013 | 12.19 | 12.47 | 12.12 | 12.47 | 177,067 | +0.22(+1.80%) |
Apr 18, 2013 | 12.44 | 12.44 | 12.19 | 12.25 | 200,577 | -0.19(-1.53%) |
Apr 17, 2013 | 12.67 | 12.79 | 12.39 | 12.44 | 377,689 | -0.33(-2.60%) |
Apr 16, 2013 | 12.48 | 12.84 | 12.38 | 12.77 | 321,339 | +0.41(+3.28%) |
Apr 15, 2013 | 12.74 | 12.88 | 12.28 | 12.36 | 351,979 | -0.45(-3.53%) |
Apr 12, 2013 | 12.49 | 12.85 | 12.46 | 12.82 | 430,520 | +0.25(+2.01%) |
Apr 11, 2013 | 12.50 | 12.63 | 12.43 | 12.56 | 156,076 | -0.01(-0.10%) |
Apr 10, 2013 | 12.22 | 12.59 | 12.19 | 12.58 | 247,786 | +0.25(+2.01%) |
Apr 09, 2013 | 12.38 | 12.42 | 12.33 | 12.33 | 223,108 | -0.08(-0.62%) |
Apr 08, 2013 | 12.42 | 12.42 | 12.28 | 12.41 | 145,275 | +0.05(+0.42%) |
Apr 05, 2013 | 12.21 | 12.37 | 12.14 | 12.35 | 197,230 | -0.04(-0.28%) |
Apr 04, 2013 | 12.38 | 12.42 | 12.28 | 12.39 | 320,099 | +0.11(+0.88%) |
Apr 03, 2013 | 12.50 | 12.50 | 12.25 | 12.28 | 296,409 | -0.23(-1.82%) |
Apr 02, 2013 | 12.50 | 12.63 | 12.44 | 12.51 | 429,236 | +0.10(+0.81%) |
Apr 01, 2013 | 12.35 | 12.46 | 12.20 | 12.41 | 577,191 | +0.01(+0.10%) |
Mar 28, 2013 | 12.25 | 12.48 | 12.14 | 12.40 | 492,680 | +0.19(+1.52%) |
Mar 27, 2013 | 12.26 | 12.29 | 12.04 | 12.21 | 160,443 | -0.04(-0.35%) |
Mar 26, 2013 | 12.18 | 12.44 | 11.94 | 12.25 | 376,861 | +0.11(+0.87%) |
Mar 25, 2013 | 12.21 | 12.25 | 12.04 | 12.15 | 232,297 | -0.03(-0.23%) |
Mar 22, 2013 | 12.23 | 12.38 | 12.14 | 12.18 | 174,900 | -0.04(-0.29%) |
Mar 21, 2013 | 12.22 | 12.38 | 12.20 | 12.21 | 328,417 | -0.12(-0.93%) |
Mar 20, 2013 | 12.13 | 12.34 | 12.05 | 12.33 | 236,376 | +0.21(+1.76%) |
Mar 19, 2013 | 12.09 | 12.25 | 12.02 | 12.11 | 222,296 | +0.07(+0.56%) |
Mar 18, 2013 | 11.96 | 12.09 | 11.96 | 12.05 | 203,869 | -0.04(-0.35%) |
Mar 15, 2013 | 12.12 | 12.20 | 12.01 | 12.09 | 355,579 | -0.01(-0.04%) |
Mar 14, 2013 | 12.01 | 12.11 | 11.88 | 12.09 | 129,147 | +0.07(+0.62%) |
Mar 13, 2013 | 11.97 | 12.06 | 11.89 | 12.02 | 194,115 | +0.08(+0.65%) |
Mar 12, 2013 | 11.74 | 12.00 | 11.72 | 11.94 | 211,579 | +0.15(+1.25%) |
Mar 11, 2013 | 11.62 | 11.85 | 11.60 | 11.79 | 421,818 | +0.09(+0.81%) |
Mar 08, 2013 | 11.65 | 11.71 | 11.47 | 11.70 | 551,206 | +0.20(+1.72%) |
Mar 07, 2013 | 11.47 | 11.53 | 11.36 | 11.50 | 458,317 | +0.00(+0.00%) |
Mar 06, 2013 | 11.54 | 11.61 | 11.45 | 11.50 | 392,589 | -0.04(-0.35%) |
Mar 05, 2013 | 11.58 | 11.68 | 11.47 | 11.54 | 677,574 | -0.02(-0.17%) |
Mar 04, 2013 | 11.57 | 11.62 | 11.47 | 11.56 | 512,443 | -0.07(-0.58%) |