Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.10 | 13.44 | 12.86 | 12.86 | 408,382 | -0.41(-3.08%) |
May 30, 2013 | 13.05 | 13.35 | 13.04 | 13.27 | 289,249 | +0.27(+2.11%) |
May 29, 2013 | 13.07 | 13.13 | 12.67 | 13.00 | 378,990 | -0.28(-2.10%) |
May 28, 2013 | 13.52 | 13.68 | 13.12 | 13.28 | 543,725 | +0.24(+1.83%) |
May 24, 2013 | 12.98 | 13.04 | 12.67 | 13.04 | 425,827 | -0.14(-1.06%) |
May 23, 2013 | 12.75 | 13.19 | 12.67 | 13.18 | 422,205 | -0.02(-0.13%) |
May 22, 2013 | 13.97 | 14.25 | 13.03 | 13.20 | 826,038 | -0.74(-5.32%) |
May 21, 2013 | 13.88 | 14.04 | 13.79 | 13.94 | 284,872 | +0.09(+0.64%) |
May 20, 2013 | 13.75 | 13.99 | 13.75 | 13.85 | 303,543 | +0.02(+0.14%) |
May 17, 2013 | 13.56 | 13.84 | 13.56 | 13.83 | 354,572 | +0.42(+3.10%) |
May 16, 2013 | 13.55 | 13.74 | 13.36 | 13.41 | 303,990 | -0.21(-1.51%) |
May 15, 2013 | 13.39 | 13.69 | 13.35 | 13.62 | 314,666 | +0.61(+4.69%) |
May 13, 2013 | 13.04 | 13.11 | 12.89 | 13.01 | 224,261 | -0.09(-0.68%) |
May 10, 2013 | 12.89 | 13.10 | 12.85 | 13.10 | 223,619 | +0.21(+1.61%) |
May 09, 2013 | 12.98 | 13.02 | 12.80 | 12.89 | 433,681 | -0.08(-0.61%) |
May 08, 2013 | 12.71 | 12.98 | 12.70 | 12.97 | 352,935 | +0.17(+1.30%) |
May 07, 2013 | 12.52 | 12.80 | 12.48 | 12.80 | 213,644 | +0.33(+2.66%) |
May 06, 2013 | 12.29 | 12.50 | 12.24 | 12.47 | 119,580 | +0.20(+1.64%) |
May 03, 2013 | 12.20 | 12.41 | 11.82 | 12.27 | 517,105 | +0.45(+3.80%) |
May 02, 2013 | 11.63 | 11.85 | 11.57 | 11.82 | 170,283 | +0.34(+2.97%) |
May 01, 2013 | 12.04 | 12.04 | 11.46 | 11.48 | 353,948 | -0.65(-5.36%) |
Apr 30, 2013 | 11.83 | 12.13 | 11.74 | 12.13 | 285,410 | +0.30(+2.52%) |
Apr 29, 2013 | 11.69 | 11.89 | 11.65 | 11.83 | 345,053 | +0.27(+2.29%) |
Apr 26, 2013 | 11.67 | 11.72 | 11.52 | 11.57 | 105,399 | -0.15(-1.32%) |
Apr 25, 2013 | 11.67 | 11.89 | 11.61 | 11.72 | 306,441 | +0.15(+1.34%) |
Apr 24, 2013 | 11.44 | 11.58 | 11.39 | 11.57 | 190,030 | +0.13(+1.10%) |
Apr 23, 2013 | 11.25 | 11.47 | 11.11 | 11.44 | 503,852 | +0.37(+3.34%) |
Apr 22, 2013 | 11.03 | 11.13 | 10.63 | 11.07 | 251,496 | +0.08(+0.74%) |
Apr 19, 2013 | 10.74 | 11.01 | 10.58 | 10.99 | 304,592 | +0.48(+4.57%) |
Apr 18, 2013 | 10.79 | 10.79 | 10.39 | 10.51 | 468,834 | -0.20(-1.86%) |
Apr 17, 2013 | 11.00 | 11.00 | 10.48 | 10.71 | 376,064 | -0.55(-4.89%) |
Apr 16, 2013 | 11.01 | 11.27 | 10.89 | 11.26 | 248,326 | +0.53(+4.93%) |
Apr 15, 2013 | 11.68 | 11.72 | 10.67 | 10.73 | 460,745 | -1.17(-9.83%) |
Apr 12, 2013 | 11.92 | 11.95 | 11.71 | 11.90 | 163,143 | -0.12(-0.96%) |
Apr 11, 2013 | 11.88 | 12.15 | 11.85 | 12.02 | 370,326 | +0.13(+1.10%) |
Apr 10, 2013 | 11.50 | 11.91 | 11.50 | 11.88 | 423,100 | +0.48(+4.17%) |
Apr 09, 2013 | 11.47 | 11.55 | 11.27 | 11.41 | 304,334 | +0.00(+0.00%) |
Apr 08, 2013 | 11.15 | 11.42 | 11.01 | 11.41 | 663,048 | +0.28(+2.48%) |
Apr 05, 2013 | 10.71 | 11.17 | 10.64 | 11.13 | 429,318 | -0.03(-0.28%) |
Apr 04, 2013 | 11.01 | 11.19 | 10.97 | 11.16 | 460,238 | +0.19(+1.71%) |
Apr 03, 2013 | 11.63 | 11.63 | 10.90 | 10.98 | 1,082,952 | -0.58(-5.01%) |
Apr 02, 2013 | 11.90 | 11.96 | 11.46 | 11.55 | 362,616 | -0.13(-1.08%) |
Apr 01, 2013 | 12.02 | 12.07 | 11.58 | 11.68 | 379,550 | -0.33(-2.74%) |
Mar 28, 2013 | 11.84 | 12.09 | 11.80 | 12.01 | 751,125 | +0.19(+1.61%) |
Mar 27, 2013 | 11.54 | 11.84 | 11.42 | 11.82 | 388,725 | +0.06(+0.55%) |
Mar 26, 2013 | 11.71 | 11.78 | 11.58 | 11.76 | 464,358 | +0.21(+1.86%) |
Mar 25, 2013 | 11.72 | 11.85 | 11.38 | 11.54 | 597,920 | -0.09(-0.78%) |
Mar 22, 2013 | 11.63 | 11.66 | 11.55 | 11.63 | 331,017 | +0.13(+1.15%) |
Mar 21, 2013 | 11.56 | 11.78 | 11.45 | 11.50 | 288,358 | -0.32(-2.69%) |
Mar 20, 2013 | 11.69 | 11.85 | 11.61 | 11.82 | 415,038 | +0.34(+3.01%) |
Mar 19, 2013 | 11.64 | 11.68 | 11.19 | 11.47 | 402,738 | -0.08(-0.65%) |
Mar 18, 2013 | 11.36 | 11.71 | 11.34 | 11.55 | 654,303 | -0.15(-1.28%) |
Mar 15, 2013 | 11.64 | 11.73 | 11.58 | 11.70 | 403,679 | -0.05(-0.43%) |
Mar 14, 2013 | 11.56 | 11.75 | 11.54 | 11.75 | 217,609 | +0.26(+2.23%) |
Mar 13, 2013 | 11.40 | 11.53 | 11.34 | 11.49 | 210,347 | +0.12(+1.03%) |
Mar 12, 2013 | 11.35 | 11.43 | 11.25 | 11.38 | 313,305 | -0.01(-0.12%) |
Mar 11, 2013 | 11.26 | 11.39 | 11.14 | 11.39 | 232,640 | +0.03(+0.27%) |
Mar 08, 2013 | 11.27 | 11.37 | 11.05 | 11.36 | 648,465 | +0.28(+2.50%) |
Mar 07, 2013 | 11.00 | 11.11 | 10.99 | 11.08 | 210,600 | +0.12(+1.07%) |
Mar 06, 2013 | 10.98 | 11.08 | 10.92 | 10.96 | 611,521 | +0.04(+0.38%) |
Mar 05, 2013 | 10.68 | 10.95 | 10.68 | 10.92 | 539,307 | +0.42(+4.02%) |
Mar 04, 2013 | 10.35 | 10.51 | 10.21 | 10.50 | 239,002 | +0.10(+0.96%) |