Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.64 | 13.65 | 13.36 | 13.36 | 63,061 | -0.28(-2.05%) |
May 30, 2013 | 13.50 | 13.72 | 13.49 | 13.64 | 0 | +0.26(+1.95%) |
May 29, 2013 | 13.59 | 13.66 | 13.14 | 13.37 | 74,678 | -0.13(-0.96%) |
May 28, 2013 | 13.41 | 13.51 | 13.24 | 13.50 | 160,278 | +0.45(+3.42%) |
May 24, 2013 | 13.00 | 13.09 | 12.90 | 13.06 | 0 | +0.16(+1.23%) |
May 23, 2013 | 12.54 | 12.91 | 12.41 | 12.90 | 0 | +0.14(+1.10%) |
May 22, 2013 | 13.21 | 13.29 | 12.69 | 12.76 | 0 | -0.44(-3.32%) |
May 21, 2013 | 13.49 | 13.49 | 13.09 | 13.20 | 0 | +0.00(+0.00%) |
May 20, 2013 | 12.97 | 13.28 | 12.97 | 13.20 | 0 | +0.24(+1.87%) |
May 17, 2013 | 12.86 | 12.97 | 12.83 | 12.96 | 0 | +0.21(+1.68%) |
May 16, 2013 | 12.98 | 12.98 | 12.73 | 12.74 | 60,584 | +0.06(+0.44%) |
May 15, 2013 | 12.46 | 12.79 | 12.46 | 12.69 | 0 | +0.18(+1.41%) |
May 13, 2013 | 12.31 | 12.56 | 12.31 | 12.51 | 0 | +0.31(+2.54%) |
May 10, 2013 | 12.05 | 12.23 | 12.05 | 12.20 | 0 | +0.34(+2.89%) |
May 09, 2013 | 11.71 | 12.01 | 11.62 | 11.86 | 0 | +0.41(+3.58%) |
May 08, 2013 | 11.41 | 11.51 | 11.41 | 11.45 | 0 | +0.03(+0.24%) |
May 07, 2013 | 11.66 | 11.66 | 11.39 | 11.42 | 0 | -0.19(-1.65%) |
May 06, 2013 | 11.26 | 11.62 | 11.26 | 11.61 | 0 | +0.23(+2.01%) |
May 03, 2013 | 11.56 | 11.56 | 11.21 | 11.38 | 0 | +0.18(+1.58%) |
May 02, 2013 | 11.34 | 11.34 | 10.96 | 11.21 | 0 | +0.28(+2.56%) |
May 01, 2013 | 11.35 | 11.35 | 10.92 | 10.93 | 0 | -0.22(-2.00%) |
Apr 30, 2013 | 11.17 | 11.20 | 11.11 | 11.15 | 0 | +0.06(+0.50%) |
Apr 29, 2013 | 11.73 | 11.73 | 10.89 | 11.09 | 53,156 | +0.20(+1.79%) |
Apr 26, 2013 | 11.02 | 10.96 | 10.85 | 10.90 | 50,077 | -0.07(-0.59%) |
Apr 25, 2013 | 10.94 | 11.01 | 10.93 | 10.96 | 6,746 | +0.13(+1.20%) |
Apr 24, 2013 | 10.70 | 10.83 | 10.63 | 10.83 | 0 | +0.17(+1.57%) |
Apr 23, 2013 | 10.70 | 10.78 | 10.52 | 10.67 | 227,861 | +0.32(+3.06%) |
Apr 22, 2013 | 10.14 | 10.36 | 10.04 | 10.35 | 30,209 | +0.26(+2.58%) |
Apr 19, 2013 | 10.09 | 10.13 | 9.912 | 10.09 | 29,557 | +0.07(+0.74%) |
Apr 18, 2013 | 10.12 | 10.12 | 10.01 | 10.01 | 2,688 | -0.14(-1.37%) |
Apr 17, 2013 | 10.32 | 10.33 | 10.07 | 10.15 | 46,943 | -0.33(-3.11%) |
Apr 16, 2013 | 10.33 | 10.49 | 10.30 | 10.48 | 144,482 | +0.25(+2.40%) |
Apr 15, 2013 | 10.45 | 10.51 | 10.21 | 10.23 | 11,199 | -0.37(-3.46%) |
Apr 12, 2013 | 10.65 | 10.65 | 10.53 | 10.60 | 13,457 | -0.07(-0.70%) |
Apr 11, 2013 | 10.68 | 10.70 | 10.65 | 10.68 | 115,702 | +0.13(+1.27%) |
Apr 10, 2013 | 10.44 | 10.56 | 10.44 | 10.54 | 4,825 | +0.06(+0.60%) |
Apr 09, 2013 | 10.09 | 10.48 | 10.09 | 10.48 | 27,461 | +0.41(+4.05%) |
Apr 08, 2013 | 9.912 | 10.07 | 9.884 | 10.07 | 5,981 | +0.16(+1.60%) |
Apr 05, 2013 | 9.680 | 9.912 | 9.680 | 9.912 | 9,854 | -0.04(-0.37%) |
Apr 04, 2013 | 9.791 | 9.950 | 9.791 | 9.949 | 11,048 | +0.14(+1.42%) |
Apr 03, 2013 | 10.06 | 10.06 | 9.782 | 9.810 | 4,241 | -0.25(-2.50%) |
Apr 02, 2013 | 10.29 | 10.29 | 10.06 | 10.06 | 3,659 | -0.16(-1.57%) |
Apr 01, 2013 | 10.52 | 10.52 | 10.19 | 10.22 | 10,219 | -0.11(-1.09%) |
Mar 28, 2013 | 10.24 | 10.33 | 10.24 | 10.33 | 7,767 | +0.08(+0.76%) |
Mar 27, 2013 | 10.28 | 10.29 | 10.15 | 10.26 | 18,754 | +0.03(+0.25%) |
Mar 26, 2013 | 10.45 | 10.45 | 10.23 | 10.23 | 7,943 | -0.03(-0.34%) |
Mar 25, 2013 | 10.37 | 10.39 | 10.19 | 10.27 | 7,959 | +0.02(+0.18%) |
Mar 22, 2013 | 10.51 | 10.51 | 10.25 | 10.25 | 14,276 | -0.06(-0.54%) |
Mar 21, 2013 | 10.42 | 10.45 | 10.30 | 10.30 | 21,043 | -0.18(-1.68%) |
Mar 20, 2013 | 10.43 | 10.48 | 10.33 | 10.48 | 13,042 | +0.21(+2.08%) |
Mar 19, 2013 | 10.32 | 10.32 | 10.15 | 10.27 | 7,771 | -0.01(-0.09%) |
Mar 18, 2013 | 10.31 | 10.32 | 10.24 | 10.27 | 5,426 | -0.09(-0.90%) |
Mar 15, 2013 | 10.44 | 10.44 | 10.34 | 10.37 | 40,286 | -0.10(-0.98%) |
Mar 14, 2013 | 10.42 | 10.47 | 10.42 | 10.47 | 8,318 | +0.04(+0.36%) |
Mar 13, 2013 | 10.41 | 10.48 | 10.38 | 10.43 | 11,636 | -0.01(-0.12%) |
Mar 12, 2013 | 10.39 | 10.45 | 9.856 | 10.45 | 74,823 | +0.05(+0.48%) |
Mar 11, 2013 | 10.31 | 10.40 | 10.27 | 10.40 | 16,166 | +0.07(+0.72%) |
Mar 08, 2013 | 10.37 | 10.38 | 10.03 | 10.32 | 12,193 | -0.02(-0.18%) |
Mar 07, 2013 | 9.898 | 10.35 | 9.410 | 10.34 | 9,634 | +0.04(+0.36%) |
Mar 06, 2013 | 10.15 | 10.33 | 10.15 | 10.30 | 20,423 | +0.32(+3.17%) |
Mar 05, 2013 | 10.05 | 10.19 | 9.986 | 9.986 | 13,773 | +0.17(+1.70%) |
Mar 04, 2013 | 9.847 | 9.859 | 9.754 | 9.819 | 12,390 | +0.01(+0.09%) |