Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.87 | 15.87 | 15.51 | 15.54 | 73,942 | -0.44(-2.76%) |
May 30, 2013 | 15.46 | 16.00 | 15.46 | 15.98 | 138,146 | +0.39(+2.49%) |
May 29, 2013 | 15.72 | 15.74 | 15.55 | 15.59 | 61,357 | -0.19(-1.17%) |
May 28, 2013 | 15.45 | 15.86 | 15.45 | 15.78 | 230,884 | +0.35(+2.29%) |
May 24, 2013 | 15.38 | 15.43 | 15.09 | 15.43 | 0 | +0.01(+0.06%) |
May 23, 2013 | 15.50 | 15.82 | 14.90 | 15.42 | 0 | -0.16(-1.02%) |
May 22, 2013 | 15.89 | 16.04 | 15.54 | 15.58 | 0 | -0.33(-2.05%) |
May 21, 2013 | 15.88 | 15.96 | 15.76 | 15.90 | 0 | -0.02(-0.11%) |
May 20, 2013 | 15.86 | 16.02 | 15.66 | 15.92 | 0 | +0.15(+0.95%) |
May 17, 2013 | 15.63 | 15.82 | 15.51 | 15.77 | 0 | +0.21(+1.36%) |
May 16, 2013 | 15.99 | 16.01 | 15.50 | 15.56 | 186,961 | -0.50(-3.13%) |
May 15, 2013 | 15.94 | 16.09 | 15.94 | 16.06 | 0 | +0.14(+0.89%) |
May 13, 2013 | 15.89 | 15.96 | 15.65 | 15.92 | 0 | +0.28(+1.80%) |
May 10, 2013 | 15.45 | 15.64 | 15.38 | 15.64 | 0 | +0.36(+2.39%) |
May 09, 2013 | 15.08 | 15.33 | 15.06 | 15.27 | 0 | +0.03(+0.23%) |
May 08, 2013 | 15.27 | 15.33 | 15.13 | 15.24 | 0 | -0.23(-1.46%) |
May 07, 2013 | 15.29 | 15.46 | 15.29 | 15.46 | 0 | +0.16(+1.02%) |
May 06, 2013 | 15.29 | 15.46 | 15.08 | 15.31 | 0 | -0.03(-0.23%) |
May 03, 2013 | 15.48 | 15.45 | 15.19 | 15.34 | 0 | +0.01(+0.06%) |
May 02, 2013 | 14.75 | 15.50 | 14.75 | 15.33 | 0 | +0.66(+4.49%) |
May 01, 2013 | 14.77 | 14.77 | 14.48 | 14.68 | 0 | -0.16(-1.05%) |
Apr 30, 2013 | 14.75 | 15.00 | 14.68 | 14.83 | 0 | +0.17(+1.18%) |
Apr 29, 2013 | 14.10 | 14.75 | 13.84 | 14.66 | 430,462 | +0.86(+6.23%) |
Apr 26, 2013 | 13.36 | 14.02 | 13.36 | 13.80 | 613,578 | +0.79(+6.07%) |
Apr 25, 2013 | 12.76 | 13.18 | 12.72 | 13.01 | 0 | +0.29(+2.25%) |
Apr 24, 2013 | 12.85 | 13.13 | 12.64 | 12.72 | 233,305 | -0.09(-0.68%) |
Apr 23, 2013 | 12.55 | 13.01 | 12.51 | 12.81 | 98,803 | +0.36(+2.93%) |
Apr 22, 2013 | 12.29 | 12.55 | 12.29 | 12.44 | 172,229 | +0.05(+0.42%) |
Apr 19, 2013 | 12.57 | 13.10 | 12.22 | 12.39 | 180,479 | -0.18(-1.45%) |
Apr 18, 2013 | 13.03 | 13.07 | 12.45 | 12.57 | 60,443 | -0.53(-4.04%) |
Apr 17, 2013 | 13.21 | 13.24 | 12.84 | 13.10 | 111,859 | -0.22(-1.63%) |
Apr 16, 2013 | 13.15 | 13.40 | 13.01 | 13.32 | 99,341 | +0.28(+2.13%) |
Apr 15, 2013 | 13.28 | 13.43 | 12.93 | 13.04 | 129,624 | -0.40(-2.97%) |
Apr 12, 2013 | 13.59 | 13.59 | 13.34 | 13.44 | 86,776 | -0.12(-0.90%) |
Apr 11, 2013 | 13.61 | 13.70 | 13.42 | 13.56 | 85,766 | -0.06(-0.45%) |
Apr 10, 2013 | 13.48 | 13.72 | 13.10 | 13.62 | 99,830 | +0.22(+1.62%) |
Apr 09, 2013 | 13.77 | 13.83 | 13.41 | 13.41 | 85,726 | -0.36(-2.65%) |
Apr 08, 2013 | 13.75 | 13.83 | 13.53 | 13.77 | 288,392 | +0.13(+0.95%) |
Apr 05, 2013 | 13.43 | 13.71 | 13.43 | 13.64 | 59,752 | -0.05(-0.38%) |
Apr 04, 2013 | 12.99 | 13.77 | 12.99 | 13.69 | 75,651 | +0.37(+2.80%) |
Apr 03, 2013 | 13.72 | 13.72 | 13.16 | 13.32 | 139,565 | -0.42(-3.03%) |
Apr 02, 2013 | 13.87 | 14.01 | 13.70 | 13.74 | 139,735 | -0.04(-0.31%) |
Apr 01, 2013 | 13.98 | 14.17 | 13.60 | 13.78 | 116,757 | -0.25(-1.79%) |
Mar 28, 2013 | 13.78 | 14.20 | 13.69 | 14.03 | 241,941 | +0.30(+2.21%) |
Mar 27, 2013 | 13.70 | 13.81 | 13.56 | 13.73 | 177,173 | +0.00(+0.00%) |
Mar 26, 2013 | 13.54 | 13.75 | 13.35 | 13.73 | 183,784 | +0.23(+1.74%) |
Mar 25, 2013 | 13.33 | 13.53 | 13.10 | 13.49 | 61,137 | +0.14(+1.04%) |
Mar 22, 2013 | 13.01 | 13.36 | 13.00 | 13.36 | 146,201 | +0.34(+2.60%) |
Mar 21, 2013 | 12.91 | 13.02 | 12.67 | 13.02 | 176,610 | +0.00(+0.00%) |
Mar 20, 2013 | 12.59 | 13.02 | 12.59 | 13.02 | 193,136 | +0.44(+3.52%) |
Mar 19, 2013 | 12.89 | 12.90 | 12.47 | 12.57 | 89,682 | -0.31(-2.42%) |
Mar 18, 2013 | 12.59 | 12.94 | 12.59 | 12.89 | 218,618 | +0.16(+1.23%) |
Mar 15, 2013 | 12.67 | 12.77 | 12.31 | 12.73 | 120,948 | +0.08(+0.62%) |
Mar 14, 2013 | 12.80 | 12.80 | 12.56 | 12.65 | 35,302 | -0.11(-0.88%) |
Mar 13, 2013 | 12.63 | 12.80 | 12.63 | 12.77 | 156,047 | +0.10(+0.82%) |
Mar 12, 2013 | 12.76 | 12.79 | 12.65 | 12.66 | 76,385 | -0.12(-0.95%) |
Mar 11, 2013 | 12.77 | 12.80 | 12.57 | 12.78 | 87,636 | +0.03(+0.20%) |
Mar 08, 2013 | 12.56 | 12.77 | 12.38 | 12.76 | 89,259 | +0.52(+4.26%) |
Mar 07, 2013 | 11.94 | 12.26 | 11.86 | 12.24 | 25,108 | +0.26(+2.17%) |
Mar 06, 2013 | 11.65 | 11.98 | 11.58 | 11.98 | 42,132 | +0.33(+2.83%) |
Mar 05, 2013 | 11.80 | 11.80 | 11.57 | 11.65 | 27,920 | -0.07(-0.59%) |
Mar 04, 2013 | 11.81 | 11.83 | 11.59 | 11.72 | 40,495 | -0.22(-1.82%) |