Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.43 | 15.52 | 15.26 | 15.48 | 47,762 | +0.01(+0.09%) |
May 30, 2013 | 15.52 | 15.65 | 15.43 | 15.47 | 0 | -0.08(-0.50%) |
May 29, 2013 | 15.61 | 15.79 | 15.52 | 15.54 | 9,413 | -0.23(-1.48%) |
May 28, 2013 | 15.70 | 15.80 | 15.53 | 15.78 | 42,575 | +0.28(+1.83%) |
May 24, 2013 | 15.53 | 15.69 | 15.26 | 15.49 | 0 | -0.13(-0.82%) |
May 23, 2013 | 15.45 | 15.88 | 15.11 | 15.62 | 0 | +0.06(+0.38%) |
May 22, 2013 | 15.84 | 16.03 | 15.49 | 15.56 | 41,455 | -0.35(-2.18%) |
May 21, 2013 | 15.38 | 16.32 | 15.27 | 15.91 | 0 | +0.50(+3.26%) |
May 20, 2013 | 14.78 | 15.50 | 14.78 | 15.41 | 0 | +0.54(+3.65%) |
May 17, 2013 | 14.37 | 14.97 | 14.04 | 14.86 | 0 | +0.47(+3.23%) |
May 16, 2013 | 13.90 | 14.55 | 13.82 | 14.40 | 25,943 | +0.43(+3.07%) |
May 15, 2013 | 14.04 | 14.14 | 13.85 | 13.97 | 0 | -0.15(-1.07%) |
May 13, 2013 | 14.12 | 14.21 | 14.05 | 14.12 | 0 | -0.09(-0.64%) |
May 10, 2013 | 14.23 | 14.30 | 14.16 | 14.21 | 0 | +0.01(+0.10%) |
May 09, 2013 | 14.15 | 14.29 | 14.15 | 14.20 | 0 | +0.05(+0.35%) |
May 08, 2013 | 14.15 | 14.26 | 14.05 | 14.15 | 0 | -0.03(-0.22%) |
May 07, 2013 | 13.49 | 14.21 | 13.46 | 14.18 | 0 | +0.54(+3.98%) |
May 06, 2013 | 13.49 | 13.64 | 13.30 | 13.64 | 0 | +0.11(+0.81%) |
May 03, 2013 | 13.87 | 13.95 | 13.43 | 13.53 | 0 | -0.35(-2.53%) |
May 02, 2013 | 13.80 | 14.06 | 13.45 | 13.88 | 0 | -0.52(-3.64%) |
May 01, 2013 | 13.93 | 14.58 | 13.90 | 14.40 | 0 | +0.49(+3.51%) |
Apr 30, 2013 | 13.71 | 13.99 | 13.69 | 13.91 | 0 | +0.21(+1.57%) |
Apr 29, 2013 | 13.24 | 13.72 | 13.12 | 13.70 | 73,207 | +0.58(+4.38%) |
Apr 26, 2013 | 13.05 | 13.22 | 13.08 | 13.12 | 56,706 | +0.04(+0.31%) |
Apr 25, 2013 | 12.94 | 13.13 | 12.55 | 13.08 | 0 | +0.15(+1.20%) |
Apr 24, 2013 | 12.93 | 12.95 | 12.85 | 12.93 | 0 | +0.01(+0.07%) |
Apr 23, 2013 | 12.81 | 12.94 | 12.74 | 12.92 | 39,441 | +0.08(+0.60%) |
Apr 22, 2013 | 12.67 | 12.87 | 12.61 | 12.84 | 54,335 | +0.20(+1.55%) |
Apr 19, 2013 | 12.57 | 12.72 | 12.41 | 12.65 | 36,980 | +0.06(+0.51%) |
Apr 18, 2013 | 12.32 | 12.59 | 12.32 | 12.58 | 65,428 | +0.21(+1.73%) |
Apr 17, 2013 | 12.46 | 12.57 | 12.13 | 12.37 | 72,644 | -0.17(-1.34%) |
Apr 16, 2013 | 12.32 | 12.56 | 12.29 | 12.54 | 44,253 | +0.27(+2.19%) |
Apr 15, 2013 | 12.18 | 12.36 | 12.08 | 12.27 | 73,851 | +0.12(+0.97%) |
Apr 12, 2013 | 11.95 | 12.28 | 11.90 | 12.15 | 47,679 | +0.20(+1.64%) |
Apr 11, 2013 | 11.70 | 12.16 | 11.70 | 11.95 | 52,595 | +0.27(+2.30%) |
Apr 10, 2013 | 11.50 | 11.69 | 11.48 | 11.69 | 11,450 | +0.31(+2.72%) |
Apr 09, 2013 | 11.54 | 11.54 | 11.33 | 11.38 | 22,622 | -0.16(-1.38%) |
Apr 08, 2013 | 11.44 | 11.54 | 11.36 | 11.54 | 24,661 | +0.13(+1.12%) |
Apr 05, 2013 | 11.22 | 11.48 | 11.22 | 11.41 | 14,164 | -0.05(-0.40%) |
Apr 04, 2013 | 11.20 | 11.47 | 11.20 | 11.45 | 7,196 | +0.08(+0.68%) |
Apr 03, 2013 | 11.48 | 11.48 | 11.21 | 11.38 | 96,625 | -0.06(-0.56%) |
Apr 02, 2013 | 11.24 | 11.53 | 11.24 | 11.44 | 41,994 | +0.06(+0.56%) |
Apr 01, 2013 | 11.32 | 11.44 | 11.20 | 11.38 | 10,064 | +0.00(+0.04%) |
Mar 28, 2013 | 11.39 | 11.39 | 11.24 | 11.37 | 16,524 | +0.01(+0.12%) |
Mar 27, 2013 | 11.33 | 11.45 | 11.11 | 11.36 | 25,975 | -0.02(-0.16%) |
Mar 26, 2013 | 11.24 | 11.38 | 11.19 | 11.38 | 15,698 | +0.04(+0.32%) |
Mar 25, 2013 | 11.24 | 11.35 | 11.18 | 11.34 | 6,062 | +0.17(+1.55%) |
Mar 22, 2013 | 11.26 | 11.26 | 10.86 | 11.17 | 45,963 | -0.10(-0.89%) |
Mar 21, 2013 | 11.18 | 11.29 | 11.18 | 11.27 | 18,541 | +0.03(+0.24%) |
Mar 20, 2013 | 11.15 | 11.31 | 11.15 | 11.24 | 13,797 | +0.20(+1.81%) |
Mar 19, 2013 | 11.08 | 11.09 | 11.01 | 11.04 | 12,756 | +0.04(+0.33%) |
Mar 18, 2013 | 10.91 | 11.19 | 10.86 | 11.00 | 27,641 | -0.02(-0.17%) |
Mar 15, 2013 | 10.84 | 11.13 | 10.76 | 11.02 | 85,051 | +0.20(+1.89%) |
Mar 14, 2013 | 10.81 | 10.92 | 10.79 | 10.82 | 11,310 | +0.13(+1.24%) |
Mar 13, 2013 | 10.70 | 10.96 | 10.66 | 10.69 | 25,248 | +0.06(+0.56%) |
Mar 12, 2013 | 10.60 | 10.75 | 10.59 | 10.63 | 4,021 | +0.06(+0.56%) |
Mar 11, 2013 | 10.61 | 10.76 | 10.47 | 10.57 | 11,450 | +0.00(+0.04%) |
Mar 08, 2013 | 10.47 | 10.75 | 10.31 | 10.56 | 46,816 | +0.14(+1.31%) |
Mar 07, 2013 | 10.28 | 10.47 | 10.28 | 10.43 | 10,196 | +0.19(+1.82%) |
Mar 06, 2013 | 10.24 | 10.24 | 10.03 | 10.24 | 21,194 | +0.02(+0.22%) |
Mar 05, 2013 | 10.23 | 10.31 | 10.11 | 10.22 | 9,613 | +0.12(+1.17%) |
Mar 04, 2013 | 10.24 | 10.67 | 10.07 | 10.10 | 18,449 | -0.18(-1.73%) |