Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.92 | 16.92 | 16.31 | 16.45 | 72,904 | -0.44(-2.60%) |
May 30, 2013 | 16.79 | 17.02 | 16.24 | 16.89 | 140,261 | +0.30(+1.84%) |
May 29, 2013 | 16.55 | 16.65 | 16.21 | 16.58 | 80,782 | +0.14(+0.82%) |
May 28, 2013 | 16.45 | 16.89 | 15.97 | 16.45 | 254,988 | -0.17(-1.02%) |
May 24, 2013 | 16.21 | 17.45 | 15.64 | 16.62 | 732,680 | +2.55(+18.10%) |
May 23, 2013 | 13.70 | 14.20 | 13.60 | 14.07 | 73,004 | +0.13(+0.96%) |
May 22, 2013 | 14.20 | 14.20 | 13.77 | 13.94 | 79,114 | -0.20(-1.42%) |
May 21, 2013 | 14.14 | 14.34 | 13.87 | 14.14 | 67,892 | +0.23(+1.69%) |
May 20, 2013 | 13.10 | 14.20 | 13.00 | 13.90 | 127,381 | +0.80(+6.14%) |
May 17, 2013 | 12.83 | 13.17 | 12.80 | 13.10 | 39,200 | +0.37(+2.89%) |
May 16, 2013 | 12.23 | 13.00 | 12.23 | 12.73 | 68,564 | +0.37(+2.98%) |
May 15, 2013 | 12.40 | 12.50 | 12.09 | 12.36 | 52,355 | -0.30(-2.38%) |
May 13, 2013 | 12.93 | 13.00 | 12.53 | 12.66 | 51,579 | -0.20(-1.56%) |
May 10, 2013 | 12.93 | 12.93 | 12.76 | 12.86 | 32,930 | +0.13(+1.05%) |
May 09, 2013 | 13.00 | 13.03 | 12.60 | 12.73 | 40,656 | -0.17(-1.30%) |
May 08, 2013 | 12.96 | 13.20 | 12.83 | 12.90 | 51,368 | +0.07(+0.52%) |
May 07, 2013 | 12.26 | 12.90 | 12.16 | 12.83 | 50,008 | +0.60(+4.93%) |
May 06, 2013 | 12.36 | 12.45 | 12.09 | 12.23 | 47,168 | -0.10(-0.82%) |
May 03, 2013 | 12.29 | 12.50 | 12.03 | 12.33 | 91,442 | +0.30(+2.51%) |
May 02, 2013 | 12.09 | 12.40 | 11.96 | 12.03 | 64,144 | +0.00(+0.00%) |
May 01, 2013 | 12.56 | 12.56 | 11.99 | 12.03 | 70,706 | -0.64(-5.03%) |
Apr 30, 2013 | 12.63 | 12.81 | 12.53 | 12.66 | 64,368 | +0.27(+2.16%) |
Apr 29, 2013 | 12.26 | 12.56 | 12.03 | 12.40 | 376,685 | +0.37(+3.06%) |
Apr 26, 2013 | 12.16 | 12.23 | 11.86 | 12.03 | 38,783 | -0.20(-1.64%) |
Apr 25, 2013 | 11.89 | 12.56 | 11.89 | 12.23 | 66,208 | +0.27(+2.24%) |
Apr 24, 2013 | 11.93 | 12.06 | 11.66 | 11.96 | 54,067 | +0.03(+0.28%) |
Apr 23, 2013 | 11.96 | 12.06 | 11.73 | 11.93 | 64,646 | +0.07(+0.56%) |
Apr 22, 2013 | 12.40 | 12.43 | 11.56 | 11.86 | 89,982 | -0.47(-3.80%) |
Apr 19, 2013 | 11.02 | 12.90 | 11.02 | 12.33 | 100,887 | +0.87(+7.60%) |
Apr 18, 2013 | 11.59 | 11.62 | 11.34 | 11.46 | 142,076 | +0.07(+0.59%) |
Apr 17, 2013 | 11.52 | 11.69 | 11.36 | 11.39 | 187,580 | -0.30(-2.58%) |
Apr 16, 2013 | 11.79 | 12.05 | 11.59 | 11.69 | 83,331 | -0.03(-0.29%) |
Apr 15, 2013 | 12.43 | 12.43 | 11.56 | 11.73 | 211,354 | -0.87(-6.91%) |
Apr 12, 2013 | 12.70 | 12.93 | 12.50 | 12.60 | 61,907 | -0.20(-1.57%) |
Apr 11, 2013 | 12.63 | 12.83 | 12.53 | 12.80 | 44,696 | +0.27(+2.14%) |
Apr 10, 2013 | 12.66 | 12.93 | 12.53 | 12.53 | 77,119 | -0.20(-1.58%) |
Apr 09, 2013 | 12.73 | 12.93 | 12.66 | 12.73 | 34,951 | +0.13(+1.06%) |
Apr 08, 2013 | 12.93 | 13.05 | 12.23 | 12.60 | 141,445 | -0.50(-3.84%) |
Apr 05, 2013 | 12.73 | 13.13 | 12.56 | 13.10 | 54,191 | +0.37(+2.89%) |
Apr 04, 2013 | 13.23 | 13.37 | 12.63 | 12.73 | 82,043 | -0.64(-4.76%) |
Apr 03, 2013 | 14.34 | 14.34 | 13.33 | 13.37 | 102,112 | -0.97(-6.78%) |
Apr 02, 2013 | 14.61 | 14.64 | 14.24 | 14.34 | 81,427 | -0.13(-0.93%) |
Apr 01, 2013 | 14.41 | 14.74 | 14.24 | 14.47 | 58,987 | -0.10(-0.69%) |
Mar 28, 2013 | 14.61 | 14.81 | 14.41 | 14.57 | 201,456 | +0.13(+0.93%) |
Mar 27, 2013 | 14.57 | 14.77 | 14.41 | 14.44 | 75,406 | -0.10(-0.69%) |
Mar 26, 2013 | 14.17 | 14.67 | 14.07 | 14.54 | 95,783 | +0.37(+2.60%) |
Mar 25, 2013 | 14.24 | 14.37 | 13.87 | 14.17 | 76,309 | +0.20(+1.44%) |
Mar 22, 2013 | 13.40 | 14.16 | 13.32 | 13.97 | 157,408 | +0.67(+5.04%) |
Mar 21, 2013 | 12.73 | 13.40 | 12.56 | 13.30 | 105,496 | +0.50(+3.93%) |
Mar 20, 2013 | 13.07 | 13.23 | 12.70 | 12.80 | 80,902 | -0.13(-1.04%) |
Mar 19, 2013 | 13.40 | 13.43 | 12.80 | 12.93 | 54,042 | -0.37(-2.77%) |
Mar 18, 2013 | 13.40 | 13.66 | 13.30 | 13.30 | 48,369 | +0.07(+0.51%) |
Mar 15, 2013 | 13.40 | 13.47 | 13.03 | 13.23 | 147,514 | -0.23(-1.74%) |
Mar 14, 2013 | 13.47 | 13.63 | 13.30 | 13.47 | 24,592 | +0.00(+0.00%) |
Mar 13, 2013 | 13.80 | 13.84 | 13.33 | 13.47 | 28,739 | -0.37(-2.66%) |
Mar 12, 2013 | 13.74 | 13.87 | 13.67 | 13.84 | 65,877 | +0.13(+0.98%) |
Mar 11, 2013 | 13.90 | 13.97 | 13.53 | 13.70 | 110,298 | -0.10(-0.73%) |
Mar 08, 2013 | 12.86 | 13.84 | 12.83 | 13.80 | 91,405 | +0.97(+7.57%) |
Mar 07, 2013 | 13.03 | 13.10 | 12.80 | 12.83 | 46,624 | -0.13(-1.03%) |
Mar 06, 2013 | 12.90 | 13.10 | 12.80 | 12.96 | 45,781 | +0.10(+0.78%) |
Mar 05, 2013 | 12.29 | 12.90 | 12.29 | 12.86 | 50,680 | +0.67(+5.49%) |
Mar 04, 2013 | 12.36 | 12.60 | 12.09 | 12.19 | 40,117 | -0.23(-1.89%) |