Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.93 | 13.97 | 13.60 | 13.76 | 200,319 | -0.17(-1.22%) |
May 30, 2013 | 13.60 | 13.98 | 13.51 | 13.93 | 138,655 | +0.33(+2.43%) |
May 29, 2013 | 12.76 | 13.61 | 12.76 | 13.60 | 200,022 | +0.74(+5.75%) |
May 28, 2013 | 12.82 | 13.08 | 12.68 | 12.86 | 104,814 | +0.23(+1.82%) |
May 24, 2013 | 12.50 | 12.63 | 12.44 | 12.63 | 59,724 | +0.10(+0.80%) |
May 23, 2013 | 12.59 | 12.66 | 12.38 | 12.53 | 110,314 | -0.17(-1.34%) |
May 22, 2013 | 12.93 | 13.31 | 12.62 | 12.70 | 71,497 | -0.19(-1.47%) |
May 21, 2013 | 12.99 | 13.19 | 12.81 | 12.89 | 88,088 | -0.13(-1.00%) |
May 20, 2013 | 13.15 | 13.25 | 12.88 | 13.02 | 93,364 | -0.14(-1.06%) |
May 17, 2013 | 13.22 | 13.27 | 13.03 | 13.16 | 115,779 | +0.03(+0.23%) |
May 16, 2013 | 13.41 | 13.42 | 13.05 | 13.13 | 82,018 | -0.30(-2.23%) |
May 15, 2013 | 13.00 | 13.46 | 12.91 | 13.43 | 170,033 | +0.66(+5.17%) |
May 13, 2013 | 12.87 | 12.87 | 12.62 | 12.77 | 63,584 | -0.10(-0.78%) |
May 10, 2013 | 12.50 | 12.89 | 12.50 | 12.87 | 113,761 | +0.42(+3.37%) |
May 09, 2013 | 12.46 | 12.59 | 12.39 | 12.45 | 121,735 | -0.06(-0.48%) |
May 08, 2013 | 12.53 | 12.64 | 12.34 | 12.51 | 182,087 | -0.04(-0.32%) |
May 07, 2013 | 12.44 | 12.63 | 12.28 | 12.55 | 270,862 | +0.11(+0.88%) |
May 06, 2013 | 12.33 | 12.49 | 12.21 | 12.44 | 371,611 | +0.14(+1.14%) |
May 03, 2013 | 12.06 | 12.40 | 11.87 | 12.30 | 297,783 | +0.43(+3.62%) |
May 02, 2013 | 11.84 | 12.18 | 11.81 | 11.87 | 107,499 | +0.09(+0.76%) |
May 01, 2013 | 12.49 | 12.49 | 11.75 | 11.78 | 211,551 | -0.71(-5.68%) |
Apr 30, 2013 | 12.71 | 12.74 | 12.40 | 12.49 | 76,508 | -0.29(-2.27%) |
Apr 29, 2013 | 12.62 | 12.83 | 12.59 | 12.78 | 73,546 | +0.16(+1.27%) |
Apr 26, 2013 | 12.74 | 12.73 | 12.41 | 12.62 | 102,104 | -0.11(-0.86%) |
Apr 25, 2013 | 12.97 | 13.08 | 12.72 | 12.73 | 87,119 | -0.17(-1.32%) |
Apr 24, 2013 | 13.01 | 13.09 | 12.89 | 12.90 | 97,059 | -0.10(-0.77%) |
Apr 23, 2013 | 13.05 | 13.05 | 12.84 | 13.00 | 173,815 | +0.04(+0.31%) |
Apr 22, 2013 | 12.63 | 13.04 | 12.48 | 12.96 | 153,514 | +0.40(+3.18%) |
Apr 19, 2013 | 12.19 | 12.65 | 12.19 | 12.56 | 120,939 | +0.36(+2.95%) |
Apr 18, 2013 | 12.22 | 12.24 | 12.08 | 12.20 | 134,855 | +0.03(+0.25%) |
Apr 17, 2013 | 12.15 | 12.23 | 11.98 | 12.17 | 118,014 | -0.02(-0.16%) |
Apr 16, 2013 | 12.15 | 12.28 | 12.03 | 12.19 | 119,026 | +0.13(+1.08%) |
Apr 15, 2013 | 12.72 | 12.74 | 12.01 | 12.06 | 156,398 | -0.75(-5.85%) |
Apr 12, 2013 | 12.72 | 12.86 | 12.70 | 12.81 | 112,783 | +0.02(+0.16%) |
Apr 11, 2013 | 12.61 | 12.86 | 12.58 | 12.79 | 97,187 | +0.14(+1.11%) |
Apr 10, 2013 | 11.94 | 12.69 | 11.94 | 12.65 | 300,754 | +0.72(+6.04%) |
Apr 09, 2013 | 12.00 | 12.05 | 11.85 | 11.93 | 99,669 | -0.08(-0.67%) |
Apr 08, 2013 | 12.04 | 12.05 | 11.75 | 12.01 | 142,926 | -0.04(-0.33%) |
Apr 05, 2013 | 12.06 | 12.37 | 12.00 | 12.05 | 301,287 | -0.21(-1.71%) |
Apr 04, 2013 | 12.17 | 12.31 | 12.03 | 12.26 | 129,446 | +0.08(+0.66%) |
Apr 03, 2013 | 12.50 | 12.51 | 12.09 | 12.18 | 167,967 | -0.35(-2.79%) |
Apr 02, 2013 | 12.81 | 12.89 | 12.50 | 12.53 | 114,236 | -0.19(-1.49%) |
Apr 01, 2013 | 12.81 | 12.94 | 12.52 | 12.72 | 139,054 | -0.07(-0.55%) |
Mar 28, 2013 | 12.75 | 12.85 | 12.67 | 12.79 | 158,871 | +0.02(+0.16%) |
Mar 27, 2013 | 12.72 | 12.81 | 12.50 | 12.77 | 221,949 | -0.02(-0.16%) |
Mar 26, 2013 | 12.72 | 12.82 | 12.58 | 12.79 | 155,490 | +0.16(+1.27%) |
Mar 25, 2013 | 12.59 | 12.72 | 12.51 | 12.63 | 82,199 | +0.11(+0.88%) |
Mar 22, 2013 | 12.50 | 12.60 | 12.48 | 12.52 | 194,399 | +0.02(+0.16%) |
Mar 21, 2013 | 12.44 | 12.60 | 12.41 | 12.50 | 113,824 | -0.02(-0.16%) |
Mar 20, 2013 | 12.59 | 12.62 | 12.45 | 12.52 | 176,410 | -0.01(-0.08%) |
Mar 19, 2013 | 12.26 | 12.59 | 12.22 | 12.53 | 142,655 | +0.29(+2.37%) |
Mar 18, 2013 | 12.07 | 12.31 | 12.07 | 12.24 | 126,303 | +0.04(+0.33%) |
Mar 15, 2013 | 12.18 | 12.31 | 11.99 | 12.20 | 326,930 | +0.04(+0.33%) |
Mar 14, 2013 | 12.22 | 12.25 | 11.97 | 12.16 | 119,832 | -0.05(-0.41%) |
Mar 13, 2013 | 12.13 | 12.28 | 11.96 | 12.21 | 86,241 | +0.11(+0.91%) |
Mar 12, 2013 | 12.24 | 12.27 | 11.97 | 12.10 | 132,804 | -0.15(-1.22%) |
Mar 11, 2013 | 12.30 | 12.30 | 12.09 | 12.25 | 165,674 | -0.07(-0.57%) |
Mar 08, 2013 | 12.45 | 12.55 | 12.18 | 12.32 | 207,430 | -0.05(-0.40%) |
Mar 07, 2013 | 12.30 | 12.43 | 12.08 | 12.37 | 117,915 | +0.14(+1.14%) |
Mar 06, 2013 | 12.09 | 12.37 | 12.06 | 12.23 | 177,476 | +0.17(+1.41%) |
Mar 05, 2013 | 11.95 | 12.10 | 11.93 | 12.06 | 123,405 | +0.13(+1.09%) |
Mar 04, 2013 | 11.88 | 11.96 | 11.76 | 11.93 | 171,112 | +0.06(+0.51%) |