Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.54 | 13.60 | 13.21 | 13.44 | 428,221 | -0.12(-0.85%) |
May 30, 2013 | 13.69 | 13.90 | 13.54 | 13.56 | 0 | -0.18(-1.30%) |
May 29, 2013 | 14.13 | 14.13 | 13.63 | 13.74 | 802,227 | -0.54(-3.77%) |
May 28, 2013 | 14.36 | 14.39 | 14.05 | 14.28 | 380,060 | +0.11(+0.80%) |
May 24, 2013 | 14.02 | 14.18 | 13.72 | 14.16 | 0 | +0.11(+0.81%) |
May 23, 2013 | 14.02 | 14.12 | 13.53 | 14.05 | 0 | -0.17(-1.23%) |
May 22, 2013 | 14.32 | 14.60 | 14.15 | 14.22 | 551,854 | -0.19(-1.32%) |
May 21, 2013 | 14.14 | 14.42 | 13.99 | 14.41 | 485,215 | +0.30(+2.16%) |
May 20, 2013 | 13.86 | 14.13 | 13.82 | 14.11 | 0 | +0.25(+1.77%) |
May 17, 2013 | 13.90 | 14.02 | 13.76 | 13.86 | 0 | +0.09(+0.66%) |
May 16, 2013 | 13.95 | 14.05 | 13.77 | 13.77 | 526,021 | -0.18(-1.28%) |
May 15, 2013 | 13.67 | 14.02 | 13.62 | 13.95 | 559,622 | +0.37(+2.75%) |
May 13, 2013 | 13.58 | 13.78 | 13.46 | 13.58 | 0 | +0.01(+0.04%) |
May 10, 2013 | 13.45 | 13.86 | 13.32 | 13.57 | 0 | +0.21(+1.56%) |
May 09, 2013 | 13.31 | 13.54 | 13.24 | 13.36 | 0 | +0.11(+0.80%) |
May 08, 2013 | 13.17 | 13.28 | 13.04 | 13.26 | 286,701 | +0.20(+1.50%) |
May 07, 2013 | 12.75 | 13.35 | 12.75 | 13.06 | 0 | +0.31(+2.47%) |
May 06, 2013 | 13.59 | 13.66 | 12.72 | 12.75 | 0 | -0.77(-5.71%) |
May 03, 2013 | 13.64 | 13.63 | 13.51 | 13.52 | 0 | -0.05(-0.39%) |
May 02, 2013 | 13.66 | 13.69 | 13.48 | 13.57 | 0 | -0.11(-0.79%) |
May 01, 2013 | 13.56 | 13.90 | 13.52 | 13.68 | 0 | +0.05(+0.35%) |
Apr 30, 2013 | 13.23 | 13.69 | 13.12 | 13.63 | 817,331 | +0.51(+3.91%) |
Apr 29, 2013 | 12.76 | 13.28 | 12.67 | 13.12 | 798,337 | +0.56(+4.42%) |
Apr 26, 2013 | 12.32 | 12.62 | 12.32 | 12.56 | 718,786 | +0.28(+2.30%) |
Apr 25, 2013 | 12.36 | 12.40 | 12.25 | 12.28 | 329,650 | -0.02(-0.15%) |
Apr 24, 2013 | 12.32 | 12.40 | 12.25 | 12.30 | 0 | +0.04(+0.31%) |
Apr 23, 2013 | 12.25 | 12.32 | 12.14 | 12.26 | 314,346 | +0.07(+0.59%) |
Apr 22, 2013 | 12.16 | 12.23 | 11.95 | 12.19 | 451,187 | +0.10(+0.83%) |
Apr 19, 2013 | 12.16 | 12.16 | 12.06 | 12.09 | 225,760 | -0.03(-0.26%) |
Apr 18, 2013 | 12.03 | 12.21 | 11.97 | 12.12 | 254,708 | +0.14(+1.15%) |
Apr 17, 2013 | 11.97 | 12.04 | 11.78 | 11.98 | 217,144 | -0.09(-0.77%) |
Apr 16, 2013 | 11.92 | 12.12 | 11.91 | 12.08 | 360,302 | +0.18(+1.54%) |
Apr 15, 2013 | 11.98 | 12.09 | 11.63 | 11.89 | 463,406 | -0.20(-1.65%) |
Apr 12, 2013 | 11.98 | 12.13 | 11.90 | 12.09 | 201,698 | -0.00(-0.01%) |
Apr 11, 2013 | 12.07 | 12.17 | 12.00 | 12.10 | 273,397 | -0.04(-0.33%) |
Apr 10, 2013 | 12.04 | 12.15 | 11.93 | 12.14 | 299,271 | +0.18(+1.47%) |
Apr 09, 2013 | 11.99 | 12.07 | 11.87 | 11.96 | 258,333 | -0.05(-0.40%) |
Apr 08, 2013 | 11.67 | 12.02 | 11.67 | 12.01 | 557,556 | +0.29(+2.44%) |
Apr 05, 2013 | 11.56 | 11.72 | 11.51 | 11.72 | 288,772 | +0.03(+0.24%) |
Apr 04, 2013 | 11.58 | 11.70 | 11.46 | 11.69 | 281,991 | +0.06(+0.49%) |
Apr 03, 2013 | 11.61 | 11.69 | 11.51 | 11.64 | 370,392 | -0.03(-0.22%) |
Apr 02, 2013 | 11.69 | 11.72 | 11.54 | 11.66 | 329,612 | +0.01(+0.13%) |
Apr 01, 2013 | 11.71 | 11.73 | 11.52 | 11.65 | 427,775 | -0.02(-0.16%) |
Mar 28, 2013 | 11.72 | 11.72 | 11.45 | 11.67 | 384,784 | -0.03(-0.27%) |
Mar 27, 2013 | 11.57 | 11.74 | 11.55 | 11.70 | 306,227 | +0.03(+0.28%) |
Mar 26, 2013 | 11.59 | 11.80 | 11.48 | 11.67 | 257,700 | +0.07(+0.58%) |
Mar 25, 2013 | 11.67 | 11.78 | 11.56 | 11.60 | 426,623 | -0.05(-0.39%) |
Mar 22, 2013 | 11.59 | 11.72 | 11.52 | 11.64 | 427,060 | +0.05(+0.47%) |
Mar 21, 2013 | 11.48 | 11.62 | 11.48 | 11.59 | 268,014 | +0.06(+0.56%) |
Mar 20, 2013 | 11.48 | 11.55 | 11.34 | 11.52 | 596,037 | +0.07(+0.64%) |
Mar 19, 2013 | 11.56 | 11.62 | 11.42 | 11.45 | 248,091 | -0.14(-1.22%) |
Mar 18, 2013 | 11.59 | 11.68 | 11.51 | 11.59 | 322,203 | -0.12(-1.00%) |
Mar 15, 2013 | 11.54 | 11.72 | 11.46 | 11.71 | 627,574 | +0.21(+1.86%) |
Mar 14, 2013 | 11.28 | 11.50 | 11.28 | 11.49 | 267,992 | +0.22(+1.92%) |
Mar 13, 2013 | 11.33 | 11.45 | 11.20 | 11.28 | 210,745 | -0.05(-0.42%) |
Mar 12, 2013 | 11.27 | 11.36 | 11.22 | 11.33 | 498,677 | -0.01(-0.06%) |
Mar 11, 2013 | 11.43 | 11.51 | 11.21 | 11.33 | 623,222 | -0.09(-0.80%) |
Mar 08, 2013 | 11.66 | 11.66 | 11.39 | 11.43 | 483,384 | -0.13(-1.13%) |
Mar 07, 2013 | 11.64 | 11.70 | 11.45 | 11.56 | 426,787 | -0.05(-0.39%) |
Mar 06, 2013 | 11.67 | 11.77 | 11.52 | 11.60 | 737,142 | -0.06(-0.52%) |
Mar 05, 2013 | 11.68 | 11.77 | 11.53 | 11.66 | 525,627 | +0.04(+0.38%) |
Mar 04, 2013 | 11.53 | 11.65 | 11.42 | 11.62 | 433,901 | +0.12(+1.00%) |