Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.07 | 14.34 | 14.00 | 14.04 | 354,145 | -0.08(-0.56%) |
May 30, 2013 | 14.10 | 14.19 | 13.87 | 14.12 | 269,391 | +0.04(+0.25%) |
May 29, 2013 | 14.30 | 14.30 | 13.71 | 14.09 | 397,854 | -0.05(-0.38%) |
May 28, 2013 | 14.37 | 14.64 | 13.98 | 14.14 | 380,160 | -0.02(-0.13%) |
May 24, 2013 | 14.06 | 14.33 | 13.90 | 14.16 | 0 | +0.09(+0.63%) |
May 23, 2013 | 13.38 | 14.08 | 13.20 | 14.07 | 0 | +0.44(+3.25%) |
May 22, 2013 | 14.12 | 14.37 | 13.61 | 13.63 | 0 | -0.47(-3.33%) |
May 21, 2013 | 13.94 | 14.55 | 13.85 | 14.10 | 0 | +0.20(+1.47%) |
May 20, 2013 | 13.06 | 13.98 | 13.06 | 13.89 | 0 | +0.73(+5.58%) |
May 17, 2013 | 13.04 | 13.37 | 13.04 | 13.16 | 0 | +0.17(+1.29%) |
May 16, 2013 | 12.12 | 13.10 | 12.12 | 12.99 | 836,526 | +0.89(+7.39%) |
May 15, 2013 | 11.76 | 12.26 | 11.76 | 12.10 | 0 | +0.02(+0.15%) |
May 13, 2013 | 11.99 | 12.14 | 11.74 | 12.08 | 0 | +0.09(+0.74%) |
May 10, 2013 | 11.92 | 12.12 | 11.82 | 11.99 | 0 | +0.06(+0.52%) |
May 09, 2013 | 11.97 | 12.12 | 11.84 | 11.93 | 0 | -0.01(-0.07%) |
May 08, 2013 | 11.95 | 12.13 | 11.82 | 11.94 | 0 | -0.08(-0.66%) |
May 07, 2013 | 11.80 | 12.02 | 11.77 | 12.02 | 0 | +0.16(+1.34%) |
May 06, 2013 | 11.89 | 11.98 | 11.76 | 11.86 | 0 | +0.04(+0.37%) |
May 03, 2013 | 11.88 | 11.84 | 11.66 | 11.81 | 0 | +0.03(+0.23%) |
May 02, 2013 | 11.50 | 11.83 | 11.24 | 11.79 | 0 | +0.29(+2.54%) |
May 01, 2013 | 11.50 | 12.10 | 11.24 | 11.50 | 1,877,797 | +0.42(+3.84%) |
Apr 30, 2013 | 11.00 | 11.27 | 10.87 | 11.07 | 378,896 | +0.03(+0.24%) |
Apr 29, 2013 | 10.97 | 11.31 | 10.94 | 11.04 | 341,582 | +0.19(+1.71%) |
Apr 26, 2013 | 10.71 | 10.93 | 10.71 | 10.86 | 364,742 | +0.12(+1.15%) |
Apr 25, 2013 | 10.77 | 10.96 | 10.68 | 10.73 | 475,808 | -0.03(-0.25%) |
Apr 24, 2013 | 10.04 | 10.79 | 10.04 | 10.76 | 646,910 | +0.76(+7.61%) |
Apr 23, 2013 | 9.947 | 10.21 | 9.779 | 10.00 | 336,041 | +0.12(+1.16%) |
Apr 22, 2013 | 9.859 | 9.916 | 9.346 | 9.885 | 190,338 | +0.08(+0.81%) |
Apr 19, 2013 | 9.469 | 9.841 | 9.284 | 9.806 | 272,163 | +0.41(+4.33%) |
Apr 18, 2013 | 9.469 | 9.664 | 9.292 | 9.399 | 307,647 | -0.12(-1.21%) |
Apr 17, 2013 | 9.452 | 9.540 | 9.204 | 9.514 | 346,570 | -0.03(-0.28%) |
Apr 16, 2013 | 9.346 | 9.779 | 9.133 | 9.540 | 486,772 | +0.35(+3.75%) |
Apr 15, 2013 | 10.37 | 10.37 | 9.186 | 9.195 | 876,924 | -1.31(-12.47%) |
Apr 12, 2013 | 10.47 | 10.53 | 10.14 | 10.50 | 438,648 | -0.07(-0.67%) |
Apr 11, 2013 | 10.58 | 10.62 | 10.34 | 10.58 | 391,327 | -0.03(-0.25%) |
Apr 10, 2013 | 10.53 | 10.79 | 10.26 | 10.60 | 533,159 | +0.11(+1.01%) |
Apr 09, 2013 | 10.51 | 10.62 | 10.45 | 10.50 | 228,572 | +0.00(+0.00%) |
Apr 08, 2013 | 10.40 | 10.62 | 10.33 | 10.50 | 311,598 | +0.12(+1.19%) |
Apr 05, 2013 | 10.03 | 10.40 | 10.00 | 10.37 | 316,613 | +0.12(+1.21%) |
Apr 04, 2013 | 10.13 | 10.27 | 9.930 | 10.25 | 229,584 | +0.17(+1.67%) |
Apr 03, 2013 | 10.18 | 10.35 | 9.947 | 10.08 | 433,141 | -0.15(-1.47%) |
Apr 02, 2013 | 10.15 | 10.28 | 9.956 | 10.23 | 503,071 | +0.08(+0.78%) |
Apr 01, 2013 | 10.09 | 10.18 | 9.859 | 10.15 | 637,633 | +0.03(+0.26%) |
Mar 28, 2013 | 10.11 | 10.14 | 9.956 | 10.12 | 402,828 | +0.12(+1.24%) |
Mar 27, 2013 | 10.00 | 10.21 | 9.930 | 10.00 | 286,500 | +0.00(+0.00%) |
Mar 26, 2013 | 10.17 | 10.17 | 9.823 | 10.00 | 490,844 | -0.09(-0.88%) |
Mar 25, 2013 | 10.14 | 10.18 | 9.868 | 10.09 | 372,006 | +0.04(+0.44%) |
Mar 22, 2013 | 9.779 | 10.23 | 9.770 | 10.04 | 411,225 | +0.34(+3.46%) |
Mar 21, 2013 | 9.885 | 9.912 | 9.558 | 9.708 | 322,584 | -0.22(-2.23%) |
Mar 20, 2013 | 9.832 | 10.07 | 9.806 | 9.930 | 190,585 | +0.12(+1.17%) |
Mar 19, 2013 | 9.983 | 10.05 | 9.638 | 9.815 | 336,884 | -0.19(-1.95%) |
Mar 18, 2013 | 9.912 | 10.06 | 9.744 | 10.01 | 286,315 | -0.07(-0.70%) |
Mar 15, 2013 | 9.487 | 10.09 | 9.487 | 10.08 | 764,302 | +0.43(+4.50%) |
Mar 14, 2013 | 10.26 | 10.26 | 9.576 | 9.646 | 821,045 | -0.61(-5.95%) |
Mar 13, 2013 | 10.64 | 10.97 | 10.15 | 10.26 | 764,108 | -0.38(-3.58%) |
Mar 12, 2013 | 10.11 | 10.88 | 10.02 | 10.64 | 1,472,823 | +0.54(+5.35%) |
Mar 11, 2013 | 9.779 | 10.31 | 9.655 | 10.10 | 757,343 | +0.37(+3.82%) |
Mar 08, 2013 | 9.735 | 10.34 | 9.558 | 9.726 | 1,175,060 | +0.22(+2.33%) |
Mar 07, 2013 | 9.292 | 9.602 | 9.239 | 9.505 | 408,556 | +0.24(+2.58%) |
Mar 06, 2013 | 9.151 | 9.514 | 9.151 | 9.266 | 378,182 | +0.19(+2.15%) |
Mar 05, 2013 | 9.284 | 9.461 | 9.036 | 9.071 | 494,446 | -0.14(-1.54%) |
Mar 04, 2013 | 9.115 | 9.514 | 9.098 | 9.213 | 664,438 | +0.12(+1.36%) |