Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.82 | 13.99 | 13.66 | 13.69 | 199,582 | -0.24(-1.72%) |
May 30, 2013 | 13.78 | 14.03 | 13.75 | 13.93 | 109,216 | +0.18(+1.31%) |
May 29, 2013 | 13.74 | 13.89 | 13.63 | 13.75 | 144,665 | -0.12(-0.87%) |
May 28, 2013 | 14.28 | 14.34 | 13.61 | 13.87 | 180,685 | -0.15(-1.07%) |
May 24, 2013 | 13.97 | 14.15 | 13.80 | 14.02 | 0 | +0.00(+0.00%) |
May 23, 2013 | 13.62 | 14.07 | 13.31 | 14.02 | 0 | +0.23(+1.67%) |
May 22, 2013 | 14.25 | 14.48 | 13.58 | 13.79 | 0 | -0.44(-3.09%) |
May 21, 2013 | 14.17 | 14.42 | 14.00 | 14.23 | 0 | +0.07(+0.49%) |
May 20, 2013 | 14.34 | 14.58 | 14.06 | 14.16 | 0 | -0.22(-1.53%) |
May 17, 2013 | 14.35 | 14.50 | 14.05 | 14.38 | 0 | +0.12(+0.84%) |
May 16, 2013 | 14.51 | 14.55 | 14.15 | 14.26 | 291,564 | -0.25(-1.72%) |
May 15, 2013 | 14.52 | 14.57 | 14.24 | 14.51 | 0 | +0.10(+0.69%) |
May 13, 2013 | 14.08 | 14.48 | 13.82 | 14.41 | 0 | +0.34(+2.42%) |
May 10, 2013 | 13.42 | 14.08 | 13.30 | 14.07 | 0 | +0.66(+4.92%) |
May 09, 2013 | 13.05 | 13.46 | 12.94 | 13.41 | 0 | +0.33(+2.52%) |
May 08, 2013 | 13.49 | 13.51 | 12.86 | 13.08 | 0 | -0.41(-3.04%) |
May 07, 2013 | 13.51 | 13.51 | 13.19 | 13.49 | 0 | +0.04(+0.30%) |
May 06, 2013 | 13.19 | 13.57 | 13.13 | 13.45 | 0 | +0.22(+1.66%) |
May 03, 2013 | 13.98 | 13.98 | 13.13 | 13.23 | 0 | -0.51(-3.71%) |
May 02, 2013 | 13.69 | 13.92 | 13.34 | 13.74 | 0 | +0.19(+1.40%) |
May 01, 2013 | 13.88 | 14.08 | 13.46 | 13.55 | 0 | -0.34(-2.45%) |
Apr 30, 2013 | 14.00 | 14.24 | 13.85 | 13.89 | 0 | -0.22(-1.56%) |
Apr 29, 2013 | 14.38 | 14.40 | 14.10 | 14.11 | 234,741 | -0.02(-0.14%) |
Apr 26, 2013 | 14.16 | 14.30 | 13.86 | 14.13 | 229,989 | -0.17(-1.19%) |
Apr 25, 2013 | 14.01 | 14.47 | 13.90 | 14.30 | 337,036 | +0.28(+2.00%) |
Apr 24, 2013 | 14.01 | 14.18 | 13.84 | 14.02 | 185,149 | -0.04(-0.28%) |
Apr 23, 2013 | 14.10 | 14.30 | 13.82 | 14.06 | 237,632 | +0.06(+0.43%) |
Apr 22, 2013 | 14.01 | 14.08 | 13.61 | 14.00 | 281,071 | +0.00(+0.00%) |
Apr 19, 2013 | 13.31 | 14.08 | 13.27 | 14.00 | 334,809 | +0.71(+5.34%) |
Apr 18, 2013 | 13.59 | 13.63 | 12.95 | 13.29 | 270,576 | -0.23(-1.70%) |
Apr 17, 2013 | 13.68 | 13.68 | 13.16 | 13.52 | 286,438 | -0.33(-2.38%) |
Apr 16, 2013 | 13.22 | 13.98 | 13.13 | 13.85 | 372,563 | +0.73(+5.56%) |
Apr 15, 2013 | 14.00 | 14.09 | 12.91 | 13.12 | 427,721 | -0.97(-6.88%) |
Apr 12, 2013 | 14.03 | 14.40 | 13.83 | 14.09 | 229,858 | +0.04(+0.28%) |
Apr 11, 2013 | 13.90 | 14.29 | 13.85 | 14.05 | 339,631 | +0.18(+1.30%) |
Apr 10, 2013 | 13.97 | 14.14 | 13.81 | 13.87 | 318,972 | -0.06(-0.43%) |
Apr 09, 2013 | 13.30 | 14.18 | 13.23 | 13.93 | 415,020 | +0.49(+3.65%) |
Apr 08, 2013 | 13.36 | 13.51 | 12.95 | 13.44 | 323,992 | +0.24(+1.82%) |
Apr 05, 2013 | 13.29 | 13.40 | 12.88 | 13.20 | 413,170 | -0.31(-2.29%) |
Apr 04, 2013 | 13.04 | 13.68 | 12.88 | 13.51 | 309,593 | +0.45(+3.45%) |
Apr 03, 2013 | 13.20 | 13.33 | 12.81 | 13.06 | 402,810 | -0.12(-0.91%) |
Apr 02, 2013 | 12.48 | 13.40 | 12.38 | 13.18 | 511,294 | +0.80(+6.46%) |
Apr 01, 2013 | 12.54 | 12.54 | 11.80 | 12.38 | 468,285 | -0.07(-0.56%) |
Mar 28, 2013 | 12.45 | 12.75 | 12.25 | 12.45 | 1,321,930 | +0.50(+4.18%) |
Mar 27, 2013 | 10.81 | 12.13 | 10.68 | 11.95 | 991,995 | +1.20(+11.16%) |
Mar 26, 2013 | 10.65 | 10.81 | 10.61 | 10.75 | 559,919 | +0.15(+1.42%) |
Mar 25, 2013 | 10.55 | 11.08 | 10.48 | 10.60 | 507,725 | +0.57(+5.68%) |
Mar 22, 2013 | 9.900 | 10.16 | 9.860 | 10.03 | 220,559 | +0.20(+2.03%) |
Mar 21, 2013 | 9.660 | 9.900 | 9.650 | 9.830 | 140,801 | +0.14(+1.44%) |
Mar 20, 2013 | 9.550 | 9.710 | 9.490 | 9.690 | 48,460 | +0.24(+2.54%) |
Mar 19, 2013 | 9.570 | 9.720 | 9.360 | 9.450 | 90,110 | -0.07(-0.74%) |
Mar 18, 2013 | 9.720 | 9.720 | 9.340 | 9.520 | 129,125 | -0.31(-3.15%) |
Mar 15, 2013 | 9.560 | 9.850 | 9.330 | 9.830 | 226,987 | +0.27(+2.82%) |
Mar 14, 2013 | 9.310 | 9.610 | 9.310 | 9.560 | 129,542 | +0.30(+3.24%) |
Mar 13, 2013 | 9.470 | 9.580 | 9.250 | 9.260 | 109,097 | -0.22(-2.32%) |
Mar 12, 2013 | 9.420 | 9.530 | 9.400 | 9.480 | 317,323 | +0.01(+0.11%) |
Mar 11, 2013 | 9.500 | 9.549 | 9.410 | 9.470 | 387,403 | -0.03(-0.32%) |
Mar 08, 2013 | 9.570 | 9.620 | 9.450 | 9.500 | 322,095 | +0.03(+0.32%) |
Mar 07, 2013 | 9.620 | 9.720 | 9.440 | 9.470 | 108,544 | -0.17(-1.76%) |
Mar 06, 2013 | 9.750 | 9.780 | 9.550 | 9.640 | 115,108 | -0.11(-1.13%) |
Mar 05, 2013 | 9.680 | 9.750 | 9.510 | 9.750 | 85,849 | +0.09(+0.93%) |
Mar 04, 2013 | 9.700 | 9.740 | 9.430 | 9.660 | 82,352 | -0.08(-0.82%) |