Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.65 | 11.65 | 10.83 | 11.21 | 576,879 | -0.44(-3.78%) |
May 30, 2013 | 11.41 | 11.78 | 11.20 | 11.65 | 1,610,063 | +0.56(+5.05%) |
May 29, 2013 | 10.75 | 11.12 | 10.57 | 11.09 | 378,451 | +0.46(+4.33%) |
May 28, 2013 | 10.80 | 10.97 | 10.42 | 10.63 | 301,701 | -0.16(-1.48%) |
May 27, 2013 | 10.78 | 10.91 | 10.71 | 10.79 | 1,044,166 | +0.11(+1.03%) |
May 24, 2013 | 10.62 | 10.93 | 10.57 | 10.68 | 202,584 | +0.06(+0.56%) |
May 23, 2013 | 10.90 | 10.90 | 10.46 | 10.62 | 1,418,836 | -0.05(-0.47%) |
May 22, 2013 | 10.97 | 11.11 | 10.43 | 10.67 | 721,144 | +0.05(+0.47%) |
May 21, 2013 | 10.51 | 10.79 | 10.29 | 10.62 | 1,614,838 | +0.78(+7.93%) |
May 17, 2013 | 9.840 | 9.840 | 9.840 | 0 | -0.52(-5.02%) | |
May 16, 2013 | 10.29 | 10.59 | 10.14 | 10.36 | 846,711 | -0.06(-0.58%) |
May 15, 2013 | 11.30 | 11.30 | 10.31 | 10.42 | 723,454 | -0.98(-8.60%) |
May 13, 2013 | 11.71 | 11.71 | 11.38 | 11.40 | 218,194 | -0.41(-3.47%) |
May 10, 2013 | 11.53 | 11.85 | 11.31 | 11.81 | 274,169 | +0.01(+0.08%) |
May 09, 2013 | 11.83 | 12.32 | 11.65 | 11.80 | 319,333 | -0.13(-1.09%) |
May 08, 2013 | 11.58 | 12.04 | 11.56 | 11.93 | 396,997 | +0.46(+4.01%) |
May 07, 2013 | 11.81 | 11.81 | 11.31 | 11.47 | 2,406,863 | -0.58(-4.81%) |
May 06, 2013 | 12.38 | 12.38 | 11.91 | 12.05 | 258,261 | -0.20(-1.63%) |
May 03, 2013 | 12.13 | 12.53 | 12.11 | 12.25 | 375,884 | +0.20(+1.66%) |
May 02, 2013 | 12.34 | 12.40 | 12.02 | 12.05 | 460,360 | -0.06(-0.50%) |
May 01, 2013 | 12.02 | 12.32 | 11.73 | 12.11 | 383,826 | -0.31(-2.50%) |
Apr 30, 2013 | 12.27 | 12.43 | 11.85 | 12.42 | 403,479 | +0.14(+1.14%) |
Apr 29, 2013 | 12.44 | 12.59 | 12.25 | 12.28 | 318,450 | +0.05(+0.41%) |
Apr 26, 2013 | 13.00 | 12.91 | 12.11 | 12.23 | 845,200 | -0.68(-5.27%) |
Apr 25, 2013 | 12.86 | 13.45 | 12.37 | 12.91 | 1,007,293 | +0.54(+4.37%) |
Apr 24, 2013 | 11.56 | 12.50 | 11.47 | 12.37 | 1,317,587 | +1.08(+9.57%) |
Apr 23, 2013 | 11.60 | 11.60 | 11.06 | 11.29 | 501,607 | -0.48(-4.08%) |
Apr 22, 2013 | 12.04 | 12.08 | 11.53 | 11.77 | 451,598 | +0.00(+0.00%) |
Apr 19, 2013 | 11.96 | 12.02 | 11.32 | 11.77 | 578,315 | +0.05(+0.43%) |
Apr 18, 2013 | 11.43 | 12.04 | 11.18 | 11.72 | 544,808 | +0.44(+3.90%) |
Apr 17, 2013 | 11.93 | 12.36 | 11.21 | 11.28 | 2,723,038 | -0.85(-7.01%) |
Apr 16, 2013 | 13.11 | 13.11 | 12.01 | 12.13 | 684,610 | -0.41(-3.27%) |
Apr 15, 2013 | 12.51 | 13.38 | 12.38 | 12.54 | 951,364 | -1.68(-11.81%) |
Apr 12, 2013 | 14.30 | 14.37 | 13.63 | 14.22 | 456,963 | -0.60(-4.05%) |
Apr 11, 2013 | 15.06 | 15.30 | 14.81 | 14.82 | 217,815 | -0.29(-1.92%) |
Apr 10, 2013 | 15.59 | 15.60 | 14.92 | 15.11 | 310,221 | -0.53(-3.39%) |
Apr 09, 2013 | 15.03 | 15.73 | 14.97 | 15.64 | 440,606 | +0.63(+4.20%) |
Apr 08, 2013 | 15.27 | 15.38 | 14.89 | 15.01 | 211,070 | -0.29(-1.90%) |
Apr 05, 2013 | 15.49 | 15.89 | 15.05 | 15.30 | 435,851 | +0.11(+0.72%) |
Apr 04, 2013 | 14.32 | 15.20 | 14.10 | 15.19 | 459,851 | +0.72(+4.98%) |
Apr 03, 2013 | 15.02 | 15.44 | 14.11 | 14.47 | 552,110 | -0.61(-4.05%) |
Apr 02, 2013 | 15.78 | 15.80 | 15.00 | 15.08 | 419,876 | -0.95(-5.93%) |
Apr 01, 2013 | 16.40 | 16.42 | 15.87 | 16.03 | 200,265 | -0.42(-2.55%) |
Mar 28, 2013 | 16.45 | 16.45 | 16.45 | 0 | -0.28(-1.67%) | |
Mar 27, 2013 | 16.28 | 16.76 | 16.25 | 16.73 | 181,843 | +0.27(+1.64%) |
Mar 26, 2013 | 16.77 | 16.77 | 16.32 | 16.46 | 191,497 | -0.45(-2.66%) |
Mar 25, 2013 | 17.01 | 17.17 | 16.62 | 16.91 | 213,071 | -0.15(-0.88%) |
Mar 22, 2013 | 17.02 | 17.24 | 16.94 | 17.06 | 180,888 | -0.17(-0.99%) |
Mar 21, 2013 | 17.13 | 17.35 | 16.97 | 17.23 | 504,288 | +0.25(+1.47%) |
Mar 20, 2013 | 16.98 | 17.17 | 16.78 | 16.98 | 283,704 | +0.02(+0.12%) |
Mar 19, 2013 | 17.12 | 17.21 | 16.78 | 16.96 | 406,802 | -0.10(-0.59%) |
Mar 18, 2013 | 16.91 | 17.08 | 16.67 | 17.06 | 299,621 | +0.42(+2.52%) |
Mar 15, 2013 | 16.69 | 16.86 | 16.38 | 16.64 | 415,001 | -0.01(-0.06%) |
Mar 14, 2013 | 16.62 | 16.89 | 16.53 | 16.65 | 267,080 | -0.06(-0.36%) |
Mar 13, 2013 | 17.45 | 17.47 | 16.64 | 16.71 | 337,705 | -0.54(-3.13%) |
Mar 12, 2013 | 17.13 | 17.62 | 17.05 | 17.25 | 444,066 | +0.41(+2.43%) |
Mar 11, 2013 | 17.00 | 17.17 | 16.78 | 16.84 | 365,955 | +0.05(+0.30%) |
Mar 08, 2013 | 16.55 | 17.25 | 16.30 | 16.79 | 612,350 | +0.14(+0.84%) |
Mar 07, 2013 | 16.76 | 17.17 | 16.62 | 16.65 | 341,508 | +0.00(+0.00%) |
Mar 06, 2013 | 15.43 | 16.70 | 15.33 | 16.65 | 610,428 | +1.04(+6.66%) |
Mar 05, 2013 | 15.80 | 16.10 | 15.50 | 15.61 | 366,525 | +0.02(+0.13%) |
Mar 04, 2013 | 16.35 | 16.35 | 15.49 | 15.59 | 280,635 | -0.70(-4.30%) |