Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.01 | 14.14 | 13.82 | 14.11 | 47,508 | -0.05(-0.32%) |
May 30, 2013 | 14.06 | 14.18 | 13.96 | 14.15 | 33,521 | +0.05(+0.32%) |
May 29, 2013 | 14.11 | 14.18 | 13.79 | 14.11 | 48,765 | -0.04(-0.26%) |
May 28, 2013 | 13.90 | 14.18 | 13.81 | 14.14 | 91,053 | +0.34(+2.45%) |
May 24, 2013 | 13.78 | 13.82 | 13.52 | 13.81 | 0 | +0.16(+1.14%) |
May 23, 2013 | 13.54 | 13.82 | 13.51 | 13.65 | 0 | +0.08(+0.61%) |
May 22, 2013 | 13.96 | 14.19 | 13.38 | 13.57 | 0 | -0.46(-3.26%) |
May 21, 2013 | 13.92 | 14.10 | 13.73 | 14.03 | 0 | -0.02(-0.13%) |
May 20, 2013 | 14.48 | 14.48 | 13.66 | 14.04 | 0 | -0.01(-0.06%) |
May 17, 2013 | 14.04 | 14.29 | 13.84 | 14.05 | 0 | +0.14(+0.99%) |
May 16, 2013 | 13.72 | 14.25 | 13.71 | 13.92 | 90,724 | +0.38(+2.77%) |
May 15, 2013 | 12.95 | 13.86 | 12.95 | 13.54 | 0 | +1.10(+8.83%) |
May 13, 2013 | 12.62 | 12.77 | 12.16 | 12.44 | 0 | -0.33(-2.58%) |
May 10, 2013 | 13.18 | 13.23 | 12.65 | 12.77 | 0 | -0.37(-2.79%) |
May 09, 2013 | 13.03 | 13.24 | 12.92 | 13.14 | 0 | +0.00(+0.00%) |
May 08, 2013 | 13.14 | 13.19 | 12.94 | 13.14 | 0 | -0.02(-0.14%) |
May 07, 2013 | 12.82 | 13.22 | 12.58 | 13.16 | 0 | +0.36(+2.79%) |
May 06, 2013 | 12.80 | 13.37 | 12.52 | 12.80 | 0 | +0.38(+3.02%) |
May 03, 2013 | 12.16 | 12.55 | 11.99 | 12.42 | 0 | +0.41(+3.43%) |
May 02, 2013 | 11.59 | 12.02 | 11.17 | 12.01 | 0 | +0.57(+4.96%) |
May 01, 2013 | 11.84 | 11.90 | 11.23 | 11.44 | 60,050 | -0.34(-2.87%) |
Apr 30, 2013 | 11.22 | 11.89 | 11.22 | 11.78 | 0 | +0.61(+5.49%) |
Apr 29, 2013 | 10.09 | 11.18 | 10.09 | 11.17 | 171,013 | +1.19(+11.93%) |
Apr 26, 2013 | 9.759 | 10.02 | 9.558 | 9.979 | 371,725 | +0.42(+4.41%) |
Apr 25, 2013 | 9.064 | 9.750 | 9.064 | 9.558 | 0 | +0.55(+6.10%) |
Apr 24, 2013 | 8.926 | 9.054 | 8.926 | 9.009 | 10,715 | +0.07(+0.82%) |
Apr 23, 2013 | 8.990 | 9.146 | 8.926 | 8.935 | 7,461 | +0.01(+0.10%) |
Apr 22, 2013 | 9.155 | 9.183 | 8.917 | 8.926 | 27,600 | -0.16(-1.71%) |
Apr 19, 2013 | 8.853 | 9.182 | 8.853 | 9.082 | 22,912 | +0.16(+1.85%) |
Apr 18, 2013 | 8.835 | 8.926 | 8.689 | 8.917 | 43,984 | +0.20(+2.31%) |
Apr 17, 2013 | 8.569 | 8.890 | 8.569 | 8.716 | 57,153 | -0.04(-0.42%) |
Apr 16, 2013 | 8.780 | 8.867 | 8.688 | 8.752 | 32,280 | +0.05(+0.53%) |
Apr 15, 2013 | 8.771 | 8.771 | 8.505 | 8.707 | 48,339 | -0.23(-2.56%) |
Apr 12, 2013 | 9.128 | 9.128 | 8.880 | 8.935 | 4,098 | -0.10(-1.11%) |
Apr 11, 2013 | 9.045 | 9.128 | 8.908 | 9.036 | 11,557 | -0.07(-0.80%) |
Apr 10, 2013 | 9.054 | 9.302 | 9.054 | 9.109 | 15,353 | +0.06(+0.71%) |
Apr 09, 2013 | 9.073 | 9.155 | 8.990 | 9.045 | 8,373 | -0.10(-1.10%) |
Apr 08, 2013 | 8.999 | 9.329 | 8.972 | 9.146 | 37,870 | +0.11(+1.22%) |
Apr 05, 2013 | 8.743 | 9.604 | 8.697 | 9.036 | 64,536 | +0.14(+1.54%) |
Apr 04, 2013 | 8.707 | 9.045 | 8.697 | 8.899 | 24,396 | +0.13(+1.46%) |
Apr 03, 2013 | 8.771 | 8.917 | 8.679 | 8.771 | 42,640 | +0.05(+0.52%) |
Apr 02, 2013 | 8.652 | 8.954 | 8.652 | 8.725 | 25,836 | +0.07(+0.85%) |
Apr 01, 2013 | 8.862 | 8.972 | 8.652 | 8.652 | 13,647 | -0.26(-2.88%) |
Mar 28, 2013 | 8.853 | 9.064 | 8.789 | 8.908 | 24,463 | +0.12(+1.35%) |
Mar 27, 2013 | 8.716 | 8.954 | 8.697 | 8.789 | 25,823 | -0.05(-0.52%) |
Mar 26, 2013 | 8.917 | 8.917 | 8.752 | 8.835 | 11,536 | +0.00(+0.00%) |
Mar 25, 2013 | 8.780 | 8.981 | 8.780 | 8.835 | 10,987 | +0.09(+1.05%) |
Mar 22, 2013 | 8.752 | 8.926 | 8.652 | 8.743 | 33,343 | -0.01(-0.10%) |
Mar 21, 2013 | 8.862 | 8.926 | 8.752 | 8.752 | 11,473 | -0.11(-1.24%) |
Mar 20, 2013 | 8.807 | 9.045 | 8.679 | 8.862 | 22,597 | +0.05(+0.62%) |
Mar 19, 2013 | 8.862 | 8.862 | 8.789 | 8.807 | 5,665 | -0.05(-0.62%) |
Mar 18, 2013 | 8.624 | 9.079 | 8.624 | 8.862 | 11,169 | +0.07(+0.83%) |
Mar 15, 2013 | 8.853 | 8.853 | 8.514 | 8.789 | 55,692 | -0.05(-0.52%) |
Mar 14, 2013 | 8.972 | 8.972 | 8.715 | 8.835 | 17,315 | -0.08(-0.92%) |
Mar 13, 2013 | 8.734 | 8.945 | 8.734 | 8.917 | 4,115 | +0.05(+0.62%) |
Mar 12, 2013 | 8.789 | 8.926 | 8.743 | 8.862 | 54,758 | +0.05(+0.52%) |
Mar 11, 2013 | 8.862 | 8.899 | 8.789 | 8.816 | 5,771 | -0.10(-1.13%) |
Mar 08, 2013 | 8.963 | 8.972 | 8.908 | 8.917 | 12,302 | -0.02(-0.20%) |
Mar 07, 2013 | 8.844 | 8.963 | 8.798 | 8.935 | 6,870 | +0.17(+1.99%) |
Mar 06, 2013 | 8.826 | 8.954 | 8.677 | 8.761 | 3,640 | +0.06(+0.74%) |
Mar 05, 2013 | 8.771 | 8.812 | 8.588 | 8.697 | 19,605 | -0.03(-0.31%) |
Mar 04, 2013 | 8.020 | 8.963 | 8.020 | 8.725 | 66,439 | -0.07(-0.83%) |