Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.21 | 15.52 | 15.09 | 15.29 | 99,838 | -0.07(-0.47%) |
May 30, 2013 | 15.09 | 15.39 | 14.81 | 15.37 | 333,936 | +0.37(+2.47%) |
May 29, 2013 | 15.07 | 15.26 | 14.80 | 14.99 | 248,810 | -0.09(-0.62%) |
May 28, 2013 | 15.05 | 15.22 | 14.88 | 15.09 | 190,144 | +0.20(+1.32%) |
May 24, 2013 | 14.59 | 14.90 | 14.50 | 14.89 | 0 | +0.14(+0.92%) |
May 23, 2013 | 14.29 | 14.77 | 14.29 | 14.76 | 0 | +0.24(+1.64%) |
May 22, 2013 | 14.13 | 14.68 | 14.13 | 14.52 | 0 | +0.39(+2.74%) |
May 21, 2013 | 13.81 | 14.14 | 13.73 | 14.13 | 0 | +0.36(+2.63%) |
May 20, 2013 | 14.08 | 14.27 | 13.64 | 13.77 | 0 | -0.41(-2.89%) |
May 17, 2013 | 13.92 | 14.21 | 13.85 | 14.18 | 0 | +0.32(+2.31%) |
May 16, 2013 | 13.96 | 14.08 | 13.68 | 13.86 | 88,320 | -0.13(-0.91%) |
May 15, 2013 | 13.98 | 14.20 | 13.85 | 13.98 | 0 | +0.16(+1.17%) |
May 13, 2013 | 13.84 | 13.84 | 13.66 | 13.82 | 0 | -0.03(-0.18%) |
May 10, 2013 | 13.98 | 13.98 | 13.57 | 13.85 | 0 | -0.13(-0.94%) |
May 09, 2013 | 14.03 | 14.20 | 13.83 | 13.98 | 0 | -0.04(-0.27%) |
May 08, 2013 | 14.09 | 14.14 | 13.84 | 14.02 | 0 | -0.04(-0.27%) |
May 07, 2013 | 13.52 | 14.18 | 13.26 | 14.06 | 0 | +0.60(+4.43%) |
May 06, 2013 | 12.57 | 13.61 | 12.57 | 13.46 | 0 | +1.20(+9.76%) |
May 03, 2013 | 12.14 | 12.38 | 12.14 | 12.26 | 0 | +0.28(+2.35%) |
May 02, 2013 | 11.97 | 12.14 | 11.87 | 11.98 | 0 | +0.07(+0.57%) |
May 01, 2013 | 11.74 | 12.08 | 11.69 | 11.91 | 0 | +0.07(+0.58%) |
Apr 30, 2013 | 11.80 | 11.90 | 11.73 | 11.85 | 0 | +0.09(+0.80%) |
Apr 29, 2013 | 11.33 | 11.78 | 11.33 | 11.75 | 34,704 | +0.46(+4.04%) |
Apr 26, 2013 | 11.45 | 11.45 | 11.09 | 11.30 | 105,818 | -0.14(-1.27%) |
Apr 25, 2013 | 11.33 | 11.59 | 11.33 | 11.44 | 62,707 | +0.13(+1.17%) |
Apr 24, 2013 | 11.47 | 11.48 | 11.26 | 11.31 | 42,723 | -0.14(-1.23%) |
Apr 23, 2013 | 10.96 | 11.49 | 10.84 | 11.45 | 180,444 | +0.63(+5.83%) |
Apr 22, 2013 | 10.95 | 11.03 | 10.54 | 10.82 | 71,885 | -0.09(-0.78%) |
Apr 19, 2013 | 10.87 | 11.02 | 10.80 | 10.90 | 73,486 | +0.07(+0.63%) |
Apr 18, 2013 | 11.16 | 11.16 | 10.72 | 10.84 | 61,005 | -0.28(-2.53%) |
Apr 17, 2013 | 11.39 | 11.57 | 11.00 | 11.12 | 69,672 | -0.40(-3.48%) |
Apr 16, 2013 | 11.76 | 11.76 | 11.31 | 11.52 | 101,556 | -0.12(-1.03%) |
Apr 15, 2013 | 11.90 | 11.97 | 11.51 | 11.64 | 229,357 | -0.38(-3.19%) |
Apr 12, 2013 | 11.83 | 12.07 | 11.77 | 12.02 | 98,061 | +0.13(+1.11%) |
Apr 11, 2013 | 11.90 | 11.96 | 11.78 | 11.89 | 64,436 | -0.01(-0.11%) |
Apr 10, 2013 | 11.77 | 11.96 | 11.64 | 11.90 | 139,760 | +0.17(+1.42%) |
Apr 09, 2013 | 11.74 | 11.84 | 11.54 | 11.73 | 166,661 | +0.00(+0.00%) |
Apr 08, 2013 | 11.82 | 11.82 | 11.38 | 11.73 | 229,894 | +0.00(+0.04%) |
Apr 05, 2013 | 11.40 | 11.91 | 11.40 | 11.73 | 243,093 | +0.10(+0.88%) |
Apr 04, 2013 | 11.87 | 11.93 | 11.48 | 11.63 | 98,871 | -0.16(-1.34%) |
Apr 03, 2013 | 11.91 | 12.09 | 11.69 | 11.79 | 99,859 | -0.12(-1.04%) |
Apr 02, 2013 | 12.20 | 12.25 | 11.87 | 11.91 | 82,744 | -0.21(-1.72%) |
Apr 01, 2013 | 12.68 | 12.68 | 11.95 | 12.12 | 183,157 | -0.59(-4.63%) |
Mar 28, 2013 | 12.67 | 12.77 | 12.65 | 12.71 | 224,405 | +0.06(+0.47%) |
Mar 27, 2013 | 12.44 | 12.67 | 12.43 | 12.65 | 79,700 | +0.03(+0.27%) |
Mar 26, 2013 | 12.52 | 12.67 | 12.46 | 12.61 | 163,514 | +0.22(+1.75%) |
Mar 25, 2013 | 12.41 | 12.47 | 12.17 | 12.40 | 35,336 | +0.04(+0.34%) |
Mar 22, 2013 | 12.17 | 12.47 | 12.17 | 12.35 | 63,577 | +0.24(+2.01%) |
Mar 21, 2013 | 12.33 | 12.57 | 12.08 | 12.11 | 152,599 | -0.40(-3.17%) |
Mar 20, 2013 | 12.25 | 12.62 | 12.25 | 12.51 | 91,835 | +0.38(+3.09%) |
Mar 19, 2013 | 12.08 | 12.14 | 12.03 | 12.13 | 110,338 | +0.03(+0.28%) |
Mar 18, 2013 | 11.97 | 12.16 | 11.97 | 12.10 | 30,675 | -0.09(-0.77%) |
Mar 15, 2013 | 12.19 | 12.25 | 12.14 | 12.19 | 156,983 | +0.00(+0.04%) |
Mar 14, 2013 | 12.10 | 12.23 | 12.10 | 12.19 | 67,616 | +0.00(+0.04%) |
Mar 13, 2013 | 12.10 | 12.20 | 12.06 | 12.18 | 135,284 | +0.13(+1.06%) |
Mar 12, 2013 | 12.10 | 12.12 | 11.97 | 12.05 | 52,073 | -0.05(-0.39%) |
Mar 11, 2013 | 12.11 | 12.14 | 11.97 | 12.10 | 75,027 | -0.04(-0.35%) |
Mar 08, 2013 | 12.15 | 12.19 | 12.03 | 12.14 | 90,242 | +0.08(+0.67%) |
Mar 07, 2013 | 12.18 | 12.21 | 11.79 | 12.06 | 100,242 | -0.15(-1.22%) |
Mar 06, 2013 | 12.23 | 12.32 | 11.94 | 12.21 | 145,455 | +0.00(+0.04%) |
Mar 05, 2013 | 11.93 | 12.41 | 11.91 | 12.21 | 149,825 | +0.38(+3.21%) |
Mar 04, 2013 | 11.70 | 11.83 | 11.70 | 11.83 | 48,199 | +0.06(+0.51%) |