Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.15 | 14.15 | 13.72 | 13.77 | 480,281 | -0.38(-2.70%) |
May 30, 2013 | 14.12 | 14.27 | 13.51 | 14.15 | 666,423 | -0.01(-0.07%) |
May 29, 2013 | 13.09 | 14.28 | 13.09 | 14.16 | 3,037,096 | +0.98(+7.47%) |
May 28, 2013 | 13.33 | 13.70 | 13.09 | 13.17 | 629,830 | -0.18(-1.36%) |
May 24, 2013 | 13.55 | 13.55 | 12.99 | 13.35 | 665,064 | -0.22(-1.62%) |
May 23, 2013 | 13.44 | 13.61 | 13.24 | 13.57 | 526,794 | -0.04(-0.28%) |
May 22, 2013 | 13.63 | 14.10 | 13.48 | 13.61 | 940,631 | -0.15(-1.11%) |
May 21, 2013 | 13.27 | 13.77 | 13.15 | 13.77 | 594,994 | +0.61(+4.65%) |
May 20, 2013 | 13.29 | 13.53 | 12.93 | 13.15 | 1,365,442 | -0.15(-1.15%) |
May 17, 2013 | 12.76 | 13.34 | 12.76 | 13.31 | 506,256 | +0.57(+4.50%) |
May 16, 2013 | 12.83 | 13.71 | 12.62 | 12.73 | 1,262,600 | -0.08(-0.60%) |
May 15, 2013 | 11.77 | 12.84 | 11.66 | 12.81 | 778,383 | +0.28(+2.21%) |
May 13, 2013 | 12.30 | 12.55 | 12.04 | 12.53 | 417,194 | +0.21(+1.71%) |
May 10, 2013 | 12.78 | 12.78 | 12.22 | 12.32 | 408,343 | -0.49(-3.81%) |
May 09, 2013 | 13.21 | 13.31 | 12.79 | 12.81 | 380,214 | -0.46(-3.46%) |
May 08, 2013 | 13.60 | 13.67 | 12.98 | 13.27 | 499,408 | -0.39(-2.87%) |
May 07, 2013 | 13.07 | 13.67 | 12.94 | 13.66 | 671,340 | +0.66(+5.07%) |
May 06, 2013 | 12.70 | 13.03 | 12.70 | 13.00 | 276,431 | +0.25(+1.95%) |
May 03, 2013 | 12.62 | 12.90 | 12.53 | 12.75 | 319,211 | +0.22(+1.75%) |
May 02, 2013 | 12.89 | 12.92 | 12.28 | 12.53 | 522,515 | -0.34(-2.67%) |
May 01, 2013 | 12.65 | 13.02 | 12.53 | 12.88 | 360,893 | +0.21(+1.66%) |
Apr 30, 2013 | 12.21 | 12.67 | 12.17 | 12.67 | 805,876 | +0.48(+3.92%) |
Apr 29, 2013 | 12.31 | 12.46 | 12.14 | 12.19 | 590,753 | +0.00(+0.00%) |
Apr 26, 2013 | 12.19 | 12.38 | 12.13 | 12.19 | 374,904 | +0.00(+0.00%) |
Apr 25, 2013 | 12.35 | 12.40 | 12.12 | 12.19 | 386,254 | -0.11(-0.93%) |
Apr 24, 2013 | 12.18 | 12.36 | 12.10 | 12.30 | 295,736 | +0.06(+0.47%) |
Apr 23, 2013 | 12.17 | 12.30 | 12.01 | 12.25 | 217,451 | +0.11(+0.87%) |
Apr 22, 2013 | 12.14 | 12.27 | 11.85 | 12.14 | 231,790 | +0.00(+0.00%) |
Apr 19, 2013 | 12.25 | 12.26 | 11.98 | 12.14 | 311,742 | +0.04(+0.32%) |
Apr 18, 2013 | 12.30 | 12.47 | 12.03 | 12.10 | 446,821 | -0.15(-1.25%) |
Apr 17, 2013 | 12.50 | 12.53 | 12.07 | 12.25 | 370,098 | -0.37(-2.95%) |
Apr 16, 2013 | 12.71 | 12.83 | 12.56 | 12.63 | 360,967 | +0.00(+0.00%) |
Apr 15, 2013 | 13.04 | 13.04 | 12.62 | 12.63 | 352,324 | -0.58(-4.41%) |
Apr 12, 2013 | 12.90 | 13.27 | 12.67 | 13.21 | 343,964 | +0.22(+1.69%) |
Apr 11, 2013 | 13.11 | 13.36 | 12.96 | 12.99 | 349,451 | -0.10(-0.73%) |
Apr 10, 2013 | 13.82 | 13.84 | 12.93 | 13.09 | 586,154 | -0.55(-4.06%) |
Apr 09, 2013 | 13.12 | 13.93 | 13.11 | 13.64 | 602,729 | +0.58(+4.47%) |
Apr 08, 2013 | 13.34 | 13.36 | 12.91 | 13.06 | 416,247 | -0.31(-2.29%) |
Apr 05, 2013 | 13.23 | 13.59 | 12.99 | 13.36 | 371,318 | +0.18(+1.38%) |
Apr 04, 2013 | 13.14 | 13.23 | 12.97 | 13.18 | 229,062 | -0.06(-0.43%) |
Apr 03, 2013 | 12.92 | 13.33 | 12.77 | 13.24 | 603,021 | +0.12(+0.95%) |
Apr 02, 2013 | 13.25 | 13.42 | 12.90 | 13.12 | 470,499 | -0.06(-0.44%) |
Apr 01, 2013 | 13.64 | 13.74 | 13.12 | 13.17 | 377,785 | -0.49(-3.57%) |
Mar 28, 2013 | 14.13 | 14.18 | 13.57 | 13.66 | 370,636 | -0.28(-1.99%) |
Mar 27, 2013 | 14.03 | 14.13 | 13.86 | 13.94 | 460,688 | -0.12(-0.88%) |
Mar 26, 2013 | 14.19 | 14.21 | 14.01 | 14.06 | 268,740 | -0.03(-0.20%) |
Mar 25, 2013 | 14.70 | 14.77 | 13.69 | 14.09 | 814,798 | -0.61(-4.16%) |
Mar 22, 2013 | 14.58 | 14.88 | 14.50 | 14.70 | 382,495 | +0.08(+0.52%) |
Mar 21, 2013 | 14.70 | 14.87 | 14.49 | 14.63 | 576,032 | -0.16(-1.10%) |
Mar 20, 2013 | 14.53 | 14.91 | 14.28 | 14.79 | 566,418 | +0.17(+1.18%) |
Mar 19, 2013 | 14.67 | 14.72 | 14.40 | 14.62 | 676,564 | -0.11(-0.78%) |
Mar 18, 2013 | 14.38 | 14.80 | 14.38 | 14.73 | 557,660 | +0.05(+0.33%) |
Mar 15, 2013 | 14.84 | 14.84 | 14.45 | 14.68 | 937,826 | -0.19(-1.28%) |
Mar 14, 2013 | 14.84 | 14.89 | 14.53 | 14.87 | 501,726 | +0.07(+0.45%) |
Mar 13, 2013 | 14.58 | 14.83 | 14.58 | 14.81 | 455,398 | +0.11(+0.78%) |
Mar 12, 2013 | 14.41 | 14.76 | 14.29 | 14.69 | 1,861,230 | +0.57(+4.06%) |
Mar 11, 2013 | 13.94 | 14.28 | 13.77 | 14.12 | 425,635 | +0.11(+0.82%) |
Mar 08, 2013 | 14.12 | 14.34 | 13.86 | 14.00 | 513,175 | -0.05(-0.34%) |
Mar 07, 2013 | 13.94 | 14.29 | 13.94 | 14.05 | 557,082 | +0.02(+0.14%) |
Mar 06, 2013 | 13.89 | 14.27 | 13.68 | 14.03 | 927,484 | +0.43(+3.16%) |
Mar 05, 2013 | 13.56 | 13.89 | 13.45 | 13.60 | 863,774 | +0.12(+0.92%) |
Mar 04, 2013 | 13.87 | 13.96 | 13.38 | 13.48 | 1,377,426 | +0.48(+3.68%) |