Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.07 | 18.90 | 17.75 | 17.99 | 220,857 | -0.11(-0.61%) |
May 30, 2013 | 17.10 | 18.48 | 16.85 | 18.10 | 0 | +1.11(+6.53%) |
May 29, 2013 | 17.08 | 17.19 | 16.51 | 16.99 | 174,655 | -0.10(-0.59%) |
May 28, 2013 | 16.59 | 17.99 | 16.55 | 17.09 | 200,759 | +0.83(+5.10%) |
May 24, 2013 | 15.83 | 16.58 | 15.58 | 16.26 | 0 | +0.47(+2.98%) |
May 23, 2013 | 15.89 | 15.89 | 14.52 | 15.79 | 0 | -0.12(-0.75%) |
May 22, 2013 | 15.79 | 17.49 | 15.79 | 15.91 | 0 | +0.25(+1.60%) |
May 21, 2013 | 15.65 | 15.91 | 15.65 | 15.66 | 0 | +0.15(+0.97%) |
May 20, 2013 | 15.50 | 15.79 | 15.37 | 15.51 | 0 | +0.14(+0.91%) |
May 17, 2013 | 15.23 | 15.81 | 15.11 | 15.37 | 0 | +0.44(+2.95%) |
May 16, 2013 | 14.11 | 15.51 | 14.11 | 14.93 | 164,666 | +0.85(+6.04%) |
May 15, 2013 | 13.83 | 14.38 | 13.80 | 14.08 | 0 | +0.30(+2.18%) |
May 13, 2013 | 13.86 | 13.96 | 13.50 | 13.78 | 0 | -0.11(-0.79%) |
May 10, 2013 | 13.88 | 13.99 | 13.75 | 13.89 | 0 | -0.01(-0.07%) |
May 09, 2013 | 13.90 | 13.96 | 13.70 | 13.90 | 0 | +0.01(+0.07%) |
May 08, 2013 | 13.99 | 13.99 | 13.80 | 13.89 | 0 | -0.03(-0.22%) |
May 07, 2013 | 13.94 | 14.20 | 13.80 | 13.92 | 0 | +0.16(+1.16%) |
May 06, 2013 | 12.62 | 13.96 | 12.62 | 13.76 | 0 | +1.23(+9.82%) |
May 03, 2013 | 12.71 | 12.61 | 12.31 | 12.53 | 0 | -0.06(-0.48%) |
May 02, 2013 | 12.60 | 12.77 | 12.48 | 12.59 | 0 | +0.17(+1.37%) |
May 01, 2013 | 11.82 | 12.54 | 11.74 | 12.42 | 0 | +0.58(+4.90%) |
Apr 30, 2013 | 11.94 | 12.02 | 11.57 | 11.84 | 0 | -0.08(-0.67%) |
Apr 29, 2013 | 12.31 | 12.44 | 11.82 | 11.92 | 78,191 | -0.41(-3.33%) |
Apr 26, 2013 | 12.43 | 12.57 | 12.09 | 12.33 | 61,608 | -0.08(-0.64%) |
Apr 25, 2013 | 12.75 | 12.76 | 12.39 | 12.41 | 70,061 | -0.25(-1.97%) |
Apr 24, 2013 | 12.65 | 12.80 | 12.45 | 12.66 | 0 | +0.04(+0.32%) |
Apr 23, 2013 | 12.38 | 12.79 | 12.20 | 12.62 | 70,782 | +0.29(+2.35%) |
Apr 22, 2013 | 11.84 | 12.47 | 11.17 | 12.33 | 189,648 | +0.45(+3.79%) |
Apr 19, 2013 | 12.29 | 12.29 | 11.76 | 11.88 | 61,142 | -0.36(-2.94%) |
Apr 18, 2013 | 12.30 | 12.34 | 11.71 | 12.24 | 61,638 | -0.01(-0.08%) |
Apr 17, 2013 | 12.61 | 12.61 | 11.75 | 12.25 | 74,035 | -0.39(-3.09%) |
Apr 16, 2013 | 12.07 | 12.72 | 12.06 | 12.64 | 90,627 | +0.60(+4.98%) |
Apr 15, 2013 | 12.70 | 12.70 | 11.35 | 12.04 | 256,303 | -0.71(-5.57%) |
Apr 12, 2013 | 12.67 | 12.83 | 12.57 | 12.75 | 56,829 | +0.00(+0.00%) |
Apr 11, 2013 | 12.58 | 12.80 | 12.56 | 12.75 | 176,656 | +0.06(+0.47%) |
Apr 10, 2013 | 12.70 | 12.76 | 12.27 | 12.69 | 168,636 | -0.01(-0.08%) |
Apr 09, 2013 | 12.79 | 12.99 | 12.10 | 12.70 | 111,099 | -0.09(-0.70%) |
Apr 08, 2013 | 13.30 | 13.71 | 11.96 | 12.79 | 211,128 | -0.30(-2.29%) |
Apr 05, 2013 | 12.82 | 13.92 | 12.28 | 13.09 | 228,450 | +0.12(+0.93%) |
Apr 04, 2013 | 12.26 | 13.14 | 11.31 | 12.97 | 393,265 | -0.19(-1.44%) |
Apr 03, 2013 | 14.50 | 14.60 | 12.48 | 13.16 | 347,434 | -1.22(-8.48%) |
Apr 02, 2013 | 13.82 | 14.41 | 13.64 | 14.38 | 610,244 | +0.89(+6.60%) |
Apr 01, 2013 | 13.26 | 14.24 | 13.20 | 13.49 | 319,030 | +0.30(+2.27%) |
Mar 28, 2013 | 12.94 | 14.07 | 12.75 | 13.19 | 266,202 | +0.50(+3.94%) |
Mar 27, 2013 | 12.09 | 12.93 | 11.90 | 12.69 | 116,125 | +0.70(+5.84%) |
Mar 26, 2013 | 11.66 | 12.11 | 11.40 | 11.99 | 202,434 | +0.33(+2.83%) |
Mar 25, 2013 | 11.56 | 11.71 | 11.49 | 11.66 | 78,454 | +0.10(+0.87%) |
Mar 22, 2013 | 11.61 | 11.70 | 11.20 | 11.56 | 47,005 | +0.05(+0.43%) |
Mar 21, 2013 | 11.36 | 11.75 | 11.29 | 11.51 | 86,403 | +0.04(+0.35%) |
Mar 20, 2013 | 11.57 | 11.76 | 10.87 | 11.47 | 150,382 | -0.06(-0.52%) |
Mar 19, 2013 | 11.58 | 11.99 | 11.25 | 11.53 | 115,675 | -0.05(-0.43%) |
Mar 18, 2013 | 10.55 | 11.85 | 10.55 | 11.58 | 215,020 | +0.95(+8.94%) |
Mar 15, 2013 | 10.47 | 10.78 | 10.29 | 10.63 | 74,826 | +0.41(+4.01%) |
Mar 14, 2013 | 9.750 | 10.46 | 9.630 | 10.22 | 150,216 | +0.73(+7.69%) |
Mar 13, 2013 | 9.130 | 9.750 | 9.060 | 9.490 | 128,730 | +0.46(+5.09%) |
Mar 12, 2013 | 8.860 | 9.050 | 8.800 | 9.030 | 58,338 | +0.12(+1.35%) |
Mar 11, 2013 | 8.980 | 9.113 | 8.860 | 8.910 | 41,987 | -0.08(-0.89%) |
Mar 08, 2013 | 8.870 | 9.060 | 8.819 | 8.990 | 32,740 | +0.23(+2.63%) |
Mar 07, 2013 | 8.820 | 9.030 | 8.680 | 8.760 | 23,915 | -0.07(-0.79%) |
Mar 06, 2013 | 8.500 | 8.870 | 8.500 | 8.830 | 23,898 | +0.35(+4.13%) |
Mar 05, 2013 | 8.360 | 8.480 | 8.110 | 8.480 | 87,610 | +0.09(+1.07%) |
Mar 04, 2013 | 8.500 | 8.550 | 8.240 | 8.390 | 65,444 | -0.17(-1.99%) |