Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.17 | 15.37 | 15.14 | 15.14 | 164,208 | -0.17(-1.10%) |
May 30, 2013 | 15.22 | 15.40 | 14.98 | 15.31 | 186,306 | +0.16(+1.03%) |
May 29, 2013 | 15.16 | 15.40 | 15.02 | 15.15 | 151,845 | -0.09(-0.62%) |
May 28, 2013 | 14.99 | 15.33 | 14.91 | 15.25 | 251,112 | +0.49(+3.30%) |
May 24, 2013 | 14.70 | 14.86 | 14.59 | 14.76 | 0 | -0.06(-0.41%) |
May 23, 2013 | 14.56 | 14.83 | 14.39 | 14.82 | 0 | +0.01(+0.05%) |
May 22, 2013 | 15.05 | 15.24 | 14.69 | 14.81 | 0 | -0.24(-1.57%) |
May 21, 2013 | 15.13 | 15.16 | 14.94 | 15.05 | 0 | -0.11(-0.71%) |
May 20, 2013 | 15.06 | 15.35 | 15.00 | 15.16 | 0 | +0.03(+0.18%) |
May 17, 2013 | 14.98 | 15.16 | 14.78 | 15.13 | 0 | +0.26(+1.73%) |
May 16, 2013 | 14.71 | 15.06 | 14.59 | 14.87 | 362,675 | +0.07(+0.50%) |
May 15, 2013 | 14.72 | 14.81 | 14.66 | 14.80 | 0 | +0.10(+0.69%) |
May 13, 2013 | 14.55 | 14.80 | 14.47 | 14.70 | 0 | +0.12(+0.83%) |
May 10, 2013 | 14.65 | 14.79 | 14.42 | 14.58 | 0 | -0.08(-0.55%) |
May 09, 2013 | 14.68 | 14.80 | 14.44 | 14.66 | 0 | -0.09(-0.64%) |
May 08, 2013 | 14.77 | 14.89 | 14.50 | 14.75 | 0 | -0.03(-0.23%) |
May 07, 2013 | 14.36 | 14.79 | 14.25 | 14.79 | 0 | +0.49(+3.46%) |
May 06, 2013 | 13.85 | 14.35 | 13.83 | 14.29 | 0 | +0.49(+3.53%) |
May 03, 2013 | 13.36 | 13.91 | 13.09 | 13.80 | 0 | +0.72(+5.48%) |
May 02, 2013 | 12.86 | 13.22 | 12.51 | 13.09 | 0 | +0.37(+2.87%) |
May 01, 2013 | 13.67 | 13.67 | 12.65 | 12.72 | 0 | -1.05(-7.61%) |
Apr 30, 2013 | 13.53 | 13.85 | 13.30 | 13.77 | 0 | +0.19(+1.39%) |
Apr 29, 2013 | 13.34 | 13.66 | 13.29 | 13.58 | 374,624 | +0.33(+2.50%) |
Apr 26, 2013 | 13.14 | 13.31 | 12.91 | 13.25 | 631,409 | +0.05(+0.41%) |
Apr 25, 2013 | 13.30 | 13.47 | 13.18 | 13.20 | 415,766 | -0.02(-0.15%) |
Apr 24, 2013 | 13.07 | 13.30 | 12.89 | 13.22 | 177,450 | +0.11(+0.83%) |
Apr 23, 2013 | 13.06 | 13.17 | 12.88 | 13.11 | 119,906 | +0.18(+1.41%) |
Apr 22, 2013 | 12.91 | 12.99 | 12.48 | 12.93 | 203,805 | +0.07(+0.53%) |
Apr 19, 2013 | 12.75 | 13.00 | 12.51 | 12.86 | 156,394 | +0.16(+1.28%) |
Apr 18, 2013 | 13.32 | 13.32 | 12.65 | 12.70 | 249,817 | -0.60(-4.48%) |
Apr 17, 2013 | 13.19 | 13.36 | 13.03 | 13.29 | 417,565 | -0.09(-0.71%) |
Apr 16, 2013 | 13.00 | 13.41 | 12.89 | 13.39 | 314,733 | +0.53(+4.16%) |
Apr 15, 2013 | 13.53 | 13.62 | 12.70 | 12.85 | 533,910 | -0.76(-5.61%) |
Apr 12, 2013 | 13.43 | 13.64 | 13.40 | 13.62 | 192,020 | +0.09(+0.65%) |
Apr 11, 2013 | 13.45 | 13.62 | 13.43 | 13.53 | 207,566 | +0.09(+0.65%) |
Apr 10, 2013 | 13.30 | 13.65 | 13.22 | 13.44 | 558,930 | +0.23(+1.74%) |
Apr 09, 2013 | 13.36 | 13.36 | 13.14 | 13.21 | 275,841 | -0.09(-0.66%) |
Apr 08, 2013 | 13.11 | 13.33 | 13.00 | 13.30 | 270,789 | +0.19(+1.44%) |
Apr 05, 2013 | 12.31 | 13.36 | 12.08 | 13.11 | 624,341 | +0.47(+3.75%) |
Apr 04, 2013 | 12.32 | 12.68 | 12.31 | 12.63 | 368,720 | +0.32(+2.58%) |
Apr 03, 2013 | 12.07 | 12.35 | 11.51 | 12.32 | 1,338,510 | -0.35(-2.78%) |
Apr 02, 2013 | 12.92 | 12.97 | 12.48 | 12.67 | 375,904 | -0.27(-2.09%) |
Apr 01, 2013 | 13.76 | 13.80 | 12.71 | 12.94 | 580,348 | -0.86(-6.23%) |
Mar 28, 2013 | 13.62 | 13.88 | 13.38 | 13.80 | 309,338 | +0.22(+1.59%) |
Mar 27, 2013 | 13.42 | 13.63 | 13.23 | 13.58 | 352,839 | +0.03(+0.25%) |
Mar 26, 2013 | 13.70 | 13.70 | 13.39 | 13.55 | 239,042 | -0.06(-0.45%) |
Mar 25, 2013 | 13.73 | 13.80 | 13.45 | 13.61 | 146,149 | -0.11(-0.79%) |
Mar 22, 2013 | 13.57 | 13.78 | 13.55 | 13.72 | 164,696 | +0.18(+1.35%) |
Mar 21, 2013 | 13.47 | 13.65 | 13.43 | 13.53 | 151,153 | -0.05(-0.35%) |
Mar 20, 2013 | 13.59 | 13.76 | 13.43 | 13.58 | 220,170 | +0.12(+0.90%) |
Mar 19, 2013 | 13.48 | 13.72 | 13.37 | 13.46 | 140,825 | +0.05(+0.35%) |
Mar 18, 2013 | 13.69 | 13.80 | 13.37 | 13.41 | 390,832 | -0.49(-3.55%) |
Mar 15, 2013 | 14.09 | 14.20 | 13.76 | 13.91 | 441,347 | -0.16(-1.15%) |
Mar 14, 2013 | 14.02 | 14.18 | 13.91 | 14.07 | 246,705 | +0.12(+0.82%) |
Mar 13, 2013 | 13.75 | 13.99 | 13.58 | 13.95 | 231,248 | +0.22(+1.63%) |
Mar 12, 2013 | 13.74 | 13.83 | 13.56 | 13.73 | 282,805 | -0.09(-0.64%) |
Mar 11, 2013 | 13.83 | 13.87 | 13.53 | 13.82 | 287,992 | -0.07(-0.49%) |
Mar 08, 2013 | 13.83 | 13.91 | 13.51 | 13.89 | 269,141 | +0.19(+1.38%) |
Mar 07, 2013 | 13.45 | 13.70 | 13.43 | 13.70 | 360,158 | +0.22(+1.61%) |
Mar 06, 2013 | 13.03 | 13.51 | 12.85 | 13.48 | 965,954 | +0.56(+4.34%) |
Mar 05, 2013 | 14.04 | 14.07 | 12.86 | 12.92 | 681,189 | -0.51(-3.78%) |
Mar 04, 2013 | 13.05 | 13.51 | 13.05 | 13.43 | 349,676 | +0.30(+2.32%) |