Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.59 | 11.81 | 11.08 | 11.27 | 1,857,192 | -0.30(-2.56%) |
May 30, 2013 | 11.31 | 11.68 | 11.26 | 11.57 | 921,071 | +0.11(+0.95%) |
May 29, 2013 | 12.21 | 12.22 | 11.06 | 11.46 | 2,377,311 | -0.87(-7.06%) |
May 28, 2013 | 12.46 | 12.66 | 12.31 | 12.33 | 578,991 | +0.04(+0.31%) |
May 24, 2013 | 12.33 | 12.33 | 12.14 | 12.29 | 0 | -0.11(-0.87%) |
May 23, 2013 | 12.74 | 12.74 | 12.14 | 12.40 | 0 | -0.46(-3.58%) |
May 22, 2013 | 13.38 | 13.38 | 12.74 | 12.86 | 0 | -0.45(-3.37%) |
May 21, 2013 | 13.40 | 13.50 | 13.18 | 13.31 | 0 | -0.03(-0.22%) |
May 20, 2013 | 13.18 | 13.38 | 13.18 | 13.34 | 0 | +0.17(+1.30%) |
May 17, 2013 | 13.35 | 13.42 | 13.08 | 13.17 | 0 | -0.08(-0.63%) |
May 16, 2013 | 13.21 | 13.34 | 13.10 | 13.25 | 816,144 | +0.05(+0.35%) |
May 15, 2013 | 13.05 | 13.30 | 12.99 | 13.21 | 0 | +0.12(+0.92%) |
May 13, 2013 | 13.33 | 13.38 | 13.05 | 13.08 | 0 | -0.24(-1.81%) |
May 10, 2013 | 13.21 | 13.47 | 13.11 | 13.33 | 0 | +0.08(+0.60%) |
May 09, 2013 | 13.26 | 13.32 | 13.11 | 13.25 | 0 | +0.00(+0.03%) |
May 08, 2013 | 13.23 | 13.37 | 13.10 | 13.24 | 0 | +0.02(+0.13%) |
May 07, 2013 | 13.04 | 13.23 | 12.92 | 13.23 | 0 | +0.23(+1.76%) |
May 06, 2013 | 12.95 | 13.25 | 12.92 | 13.00 | 0 | +0.10(+0.81%) |
May 03, 2013 | 12.93 | 13.02 | 12.72 | 12.89 | 0 | +0.17(+1.34%) |
May 02, 2013 | 12.37 | 12.88 | 12.34 | 12.72 | 0 | +0.40(+3.25%) |
May 01, 2013 | 12.38 | 12.54 | 12.27 | 12.32 | 873,569 | -0.10(-0.84%) |
Apr 30, 2013 | 12.11 | 12.53 | 12.11 | 12.43 | 0 | +0.33(+2.72%) |
Apr 29, 2013 | 12.13 | 12.18 | 12.08 | 12.10 | 673,853 | -0.02(-0.14%) |
Apr 26, 2013 | 12.21 | 12.32 | 11.97 | 12.11 | 937,431 | -0.26(-2.09%) |
Apr 25, 2013 | 12.46 | 12.50 | 12.32 | 12.37 | 613,320 | -0.09(-0.70%) |
Apr 24, 2013 | 12.44 | 12.58 | 12.15 | 12.46 | 810,409 | -0.33(-2.61%) |
Apr 23, 2013 | 12.69 | 12.90 | 12.58 | 12.79 | 434,883 | +0.19(+1.52%) |
Apr 22, 2013 | 12.56 | 12.69 | 12.36 | 12.60 | 334,369 | +0.09(+0.73%) |
Apr 19, 2013 | 12.29 | 12.59 | 12.29 | 12.51 | 527,817 | +0.24(+1.94%) |
Apr 18, 2013 | 12.15 | 12.31 | 11.98 | 12.27 | 554,974 | +0.17(+1.38%) |
Apr 17, 2013 | 12.38 | 12.38 | 11.99 | 12.11 | 467,194 | -0.30(-2.45%) |
Apr 16, 2013 | 12.05 | 12.46 | 11.98 | 12.41 | 638,753 | +0.49(+4.13%) |
Apr 15, 2013 | 12.65 | 12.65 | 11.76 | 11.92 | 917,435 | -0.75(-5.92%) |
Apr 12, 2013 | 12.33 | 12.68 | 12.00 | 12.67 | 1,150,214 | +0.26(+2.08%) |
Apr 11, 2013 | 12.38 | 12.48 | 12.33 | 12.41 | 562,223 | +0.03(+0.24%) |
Apr 10, 2013 | 12.27 | 12.81 | 12.04 | 12.38 | 2,231,413 | +0.25(+2.06%) |
Apr 09, 2013 | 12.23 | 12.28 | 12.13 | 12.13 | 766,780 | -0.10(-0.82%) |
Apr 08, 2013 | 12.15 | 12.25 | 12.02 | 12.23 | 408,204 | +0.14(+1.14%) |
Apr 05, 2013 | 11.81 | 12.12 | 11.80 | 12.09 | 534,902 | +0.10(+0.83%) |
Apr 04, 2013 | 11.63 | 12.01 | 11.58 | 11.99 | 290,722 | +0.35(+3.01%) |
Apr 03, 2013 | 11.82 | 11.89 | 11.59 | 11.64 | 531,362 | -0.20(-1.65%) |
Apr 02, 2013 | 12.06 | 12.14 | 11.83 | 11.84 | 489,627 | -0.20(-1.69%) |
Apr 01, 2013 | 12.04 | 12.33 | 11.94 | 12.04 | 567,107 | -0.05(-0.38%) |
Mar 28, 2013 | 11.78 | 12.14 | 11.66 | 12.09 | 698,612 | +0.33(+2.84%) |
Mar 27, 2013 | 11.53 | 11.76 | 11.42 | 11.76 | 460,964 | +0.15(+1.29%) |
Mar 26, 2013 | 11.60 | 11.61 | 11.48 | 11.61 | 547,318 | +0.09(+0.80%) |
Mar 25, 2013 | 11.62 | 11.71 | 11.49 | 11.51 | 685,288 | -0.10(-0.90%) |
Mar 22, 2013 | 11.50 | 11.66 | 11.48 | 11.62 | 454,163 | +0.06(+0.50%) |
Mar 21, 2013 | 11.41 | 11.64 | 11.39 | 11.56 | 359,697 | +0.12(+1.06%) |
Mar 20, 2013 | 11.46 | 11.51 | 11.38 | 11.44 | 197,203 | +0.04(+0.37%) |
Mar 19, 2013 | 11.51 | 11.58 | 11.31 | 11.40 | 403,803 | -0.12(-1.08%) |
Mar 18, 2013 | 11.38 | 11.55 | 11.27 | 11.52 | 381,245 | +0.06(+0.55%) |
Mar 15, 2013 | 11.83 | 11.88 | 11.39 | 11.46 | 1,232,686 | -0.38(-3.17%) |
Mar 14, 2013 | 11.71 | 11.87 | 11.71 | 11.83 | 463,774 | +0.17(+1.47%) |
Mar 13, 2013 | 11.42 | 11.80 | 11.36 | 11.66 | 599,152 | +0.21(+1.86%) |
Mar 12, 2013 | 11.52 | 11.61 | 11.35 | 11.45 | 690,889 | -0.08(-0.72%) |
Mar 11, 2013 | 11.55 | 11.63 | 11.48 | 11.53 | 396,668 | -0.03(-0.25%) |
Mar 08, 2013 | 11.54 | 11.61 | 11.47 | 11.56 | 614,846 | +0.07(+0.65%) |
Mar 07, 2013 | 11.31 | 11.54 | 11.28 | 11.49 | 428,816 | +0.17(+1.51%) |
Mar 06, 2013 | 11.42 | 11.49 | 11.27 | 11.32 | 293,440 | -0.06(-0.55%) |
Mar 05, 2013 | 11.30 | 11.46 | 11.28 | 11.38 | 644,388 | +0.05(+0.44%) |
Mar 04, 2013 | 11.34 | 11.51 | 11.23 | 11.33 | 804,726 | +0.10(+0.93%) |