Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.92 | 14.09 | 13.43 | 13.48 | 21,321,538 | -0.61(-4.30%) |
May 30, 2013 | 13.65 | 14.30 | 13.56 | 14.09 | 0 | +0.47(+3.47%) |
May 29, 2013 | 13.10 | 13.70 | 13.10 | 13.62 | 7,234,960 | +0.33(+2.48%) |
May 28, 2013 | 13.18 | 13.43 | 13.12 | 13.29 | 7,626,937 | +0.33(+2.54%) |
May 24, 2013 | 12.90 | 13.02 | 12.72 | 12.96 | 0 | -0.03(-0.21%) |
May 23, 2013 | 12.61 | 13.07 | 12.50 | 12.99 | 4,401,315 | +0.07(+0.55%) |
May 22, 2013 | 13.23 | 13.31 | 12.72 | 12.91 | 6,935,912 | -0.27(-2.03%) |
May 21, 2013 | 13.10 | 13.24 | 12.93 | 13.18 | 5,677,390 | +0.07(+0.54%) |
May 20, 2013 | 13.08 | 13.23 | 12.89 | 13.11 | 0 | -0.02(-0.14%) |
May 17, 2013 | 12.43 | 13.32 | 12.39 | 13.13 | 0 | +0.86(+6.97%) |
May 16, 2013 | 12.00 | 12.39 | 11.98 | 12.27 | 10,959,450 | +0.29(+2.45%) |
May 15, 2013 | 11.57 | 12.01 | 11.54 | 11.98 | 0 | +0.69(+6.16%) |
May 13, 2013 | 11.34 | 11.46 | 11.14 | 11.28 | 0 | -0.16(-1.40%) |
May 10, 2013 | 11.53 | 11.58 | 11.36 | 11.45 | 0 | -0.04(-0.31%) |
May 09, 2013 | 11.62 | 11.64 | 11.28 | 11.48 | 0 | -0.14(-1.23%) |
May 08, 2013 | 11.67 | 11.81 | 11.59 | 11.62 | 0 | -0.02(-0.15%) |
May 07, 2013 | 11.49 | 11.67 | 11.47 | 11.64 | 4,706,127 | +0.20(+1.71%) |
May 06, 2013 | 11.11 | 11.51 | 11.09 | 11.45 | 0 | +0.43(+3.90%) |
May 03, 2013 | 11.05 | 11.22 | 10.89 | 11.02 | 0 | +0.12(+1.12%) |
May 02, 2013 | 10.96 | 11.04 | 10.81 | 10.89 | 0 | +0.03(+0.25%) |
May 01, 2013 | 11.09 | 11.14 | 10.82 | 10.87 | 4,758,216 | -0.26(-2.36%) |
Apr 30, 2013 | 11.08 | 11.20 | 11.00 | 11.13 | 0 | -0.07(-0.60%) |
Apr 29, 2013 | 11.10 | 11.22 | 10.91 | 11.20 | 7,620,634 | +0.05(+0.48%) |
Apr 26, 2013 | 11.89 | 11.53 | 11.05 | 11.14 | 12,246,030 | -0.38(-3.32%) |
Apr 25, 2013 | 11.21 | 11.60 | 11.20 | 11.53 | 7,723,523 | +0.38(+3.44%) |
Apr 24, 2013 | 10.87 | 11.16 | 10.87 | 11.14 | 0 | +0.27(+2.46%) |
Apr 23, 2013 | 10.78 | 10.90 | 10.65 | 10.88 | 3,711,716 | +0.16(+1.50%) |
Apr 22, 2013 | 10.68 | 10.86 | 10.62 | 10.71 | 3,572,555 | -0.10(-0.91%) |
Apr 19, 2013 | 10.71 | 10.84 | 10.65 | 10.81 | 3,652,096 | +0.14(+1.34%) |
Apr 18, 2013 | 10.76 | 10.83 | 10.57 | 10.67 | 4,602,228 | -0.04(-0.33%) |
Apr 17, 2013 | 10.93 | 11.01 | 10.60 | 10.71 | 4,866,972 | -0.36(-3.22%) |
Apr 16, 2013 | 10.76 | 11.08 | 10.74 | 11.06 | 4,626,136 | +0.42(+3.93%) |
Apr 15, 2013 | 11.11 | 11.13 | 10.54 | 10.64 | 5,536,068 | -0.49(-4.44%) |
Apr 12, 2013 | 11.40 | 11.40 | 11.00 | 11.14 | 4,476,388 | -0.29(-2.53%) |
Apr 11, 2013 | 11.37 | 11.49 | 11.28 | 11.43 | 2,940,326 | +0.11(+1.02%) |
Apr 10, 2013 | 11.19 | 11.35 | 11.02 | 11.31 | 4,801,029 | +0.13(+1.20%) |
Apr 09, 2013 | 11.09 | 11.31 | 10.94 | 11.18 | 5,079,662 | +0.11(+0.97%) |
Apr 08, 2013 | 10.81 | 11.10 | 10.77 | 11.07 | 3,841,359 | +0.24(+2.22%) |
Apr 05, 2013 | 10.73 | 10.89 | 10.65 | 10.83 | 3,054,427 | -0.09(-0.81%) |
Apr 04, 2013 | 10.78 | 10.98 | 10.74 | 10.92 | 3,313,866 | +0.18(+1.65%) |
Apr 03, 2013 | 10.87 | 11.03 | 10.70 | 10.74 | 5,817,259 | -0.14(-1.27%) |
Apr 02, 2013 | 11.20 | 11.20 | 10.81 | 10.88 | 2,858,929 | -0.18(-1.65%) |
Apr 01, 2013 | 11.21 | 11.26 | 10.99 | 11.06 | 4,820,632 | -0.16(-1.47%) |
Mar 28, 2013 | 11.34 | 11.39 | 11.10 | 11.23 | 3,246,665 | -0.15(-1.29%) |
Mar 27, 2013 | 11.33 | 11.40 | 11.17 | 11.37 | 3,295,199 | -0.04(-0.39%) |
Mar 26, 2013 | 11.30 | 11.45 | 11.15 | 11.42 | 4,451,207 | +0.14(+1.26%) |
Mar 25, 2013 | 11.50 | 11.53 | 11.18 | 11.28 | 4,318,529 | -0.12(-1.09%) |
Mar 22, 2013 | 11.59 | 11.72 | 11.36 | 11.40 | 3,682,039 | -0.17(-1.46%) |
Mar 21, 2013 | 11.83 | 11.92 | 11.50 | 11.57 | 4,366,893 | -0.38(-3.17%) |
Mar 20, 2013 | 11.91 | 12.00 | 11.83 | 11.95 | 2,496,145 | +0.13(+1.09%) |
Mar 19, 2013 | 12.01 | 12.20 | 11.77 | 11.82 | 5,005,806 | -0.12(-1.04%) |
Mar 18, 2013 | 12.09 | 12.14 | 11.89 | 11.94 | 4,087,219 | -0.29(-2.33%) |
Mar 15, 2013 | 12.09 | 12.24 | 12.06 | 12.23 | 5,865,816 | +0.16(+1.33%) |
Mar 14, 2013 | 11.99 | 12.12 | 11.90 | 12.07 | 3,366,374 | +0.12(+0.97%) |
Mar 13, 2013 | 11.57 | 12.02 | 11.57 | 11.95 | 5,414,207 | +0.39(+3.39%) |
Mar 12, 2013 | 11.54 | 11.67 | 11.51 | 11.56 | 5,366,782 | +0.00(+0.00%) |
Mar 11, 2013 | 11.76 | 11.76 | 11.42 | 11.56 | 6,224,725 | -0.09(-0.76%) |
Mar 08, 2013 | 11.58 | 11.85 | 11.49 | 11.65 | 4,653,686 | +0.12(+1.08%) |
Mar 07, 2013 | 11.57 | 11.58 | 11.46 | 11.53 | 1,721,545 | +0.04(+0.31%) |
Mar 06, 2013 | 11.45 | 11.53 | 11.35 | 11.49 | 3,627,995 | +0.09(+0.78%) |
Mar 05, 2013 | 11.35 | 11.53 | 11.33 | 11.40 | 3,827,264 | +0.12(+1.03%) |
Mar 04, 2013 | 11.51 | 11.53 | 11.22 | 11.28 | 3,235,279 | -0.26(-2.24%) |