Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.37 | 13.53 | 13.26 | 13.27 | 826,289 | -0.26(-1.92%) |
May 30, 2013 | 13.45 | 13.55 | 13.25 | 13.53 | 942,467 | +0.08(+0.59%) |
May 29, 2013 | 13.37 | 13.58 | 13.29 | 13.45 | 675,442 | -0.06(-0.44%) |
May 28, 2013 | 13.53 | 13.58 | 13.25 | 13.51 | 990,964 | +0.24(+1.81%) |
May 24, 2013 | 13.34 | 13.34 | 13.10 | 13.27 | 0 | -0.08(-0.60%) |
May 23, 2013 | 13.14 | 13.57 | 13.01 | 13.35 | 1,223,127 | +0.03(+0.23%) |
May 22, 2013 | 14.42 | 14.48 | 13.25 | 13.32 | 2,023,712 | -0.98(-6.85%) |
May 21, 2013 | 14.00 | 14.48 | 13.81 | 14.30 | 0 | +0.34(+2.44%) |
May 20, 2013 | 13.70 | 13.96 | 13.53 | 13.96 | 0 | +0.31(+2.27%) |
May 17, 2013 | 13.36 | 13.65 | 13.33 | 13.65 | 0 | +0.40(+3.02%) |
May 16, 2013 | 13.47 | 13.52 | 13.20 | 13.25 | 710,336 | -0.23(-1.71%) |
May 15, 2013 | 13.61 | 13.82 | 13.45 | 13.48 | 0 | +0.07(+0.52%) |
May 13, 2013 | 13.41 | 13.63 | 13.30 | 13.41 | 0 | +0.03(+0.22%) |
May 10, 2013 | 13.17 | 13.39 | 13.03 | 13.38 | 0 | +0.21(+1.59%) |
May 09, 2013 | 13.25 | 13.50 | 12.90 | 13.17 | 0 | -0.59(-4.29%) |
May 08, 2013 | 13.95 | 13.98 | 13.54 | 13.76 | 1,149,898 | -0.08(-0.58%) |
May 07, 2013 | 13.85 | 14.02 | 13.55 | 13.84 | 1,283,638 | +0.10(+0.73%) |
May 06, 2013 | 13.25 | 13.76 | 13.23 | 13.74 | 0 | +0.55(+4.17%) |
May 03, 2013 | 13.34 | 13.54 | 13.05 | 13.19 | 0 | -0.09(-0.68%) |
May 02, 2013 | 12.83 | 13.30 | 12.55 | 13.28 | 951,429 | +0.60(+4.73%) |
May 01, 2013 | 13.08 | 13.18 | 12.55 | 12.68 | 0 | -0.51(-3.87%) |
Apr 30, 2013 | 13.30 | 13.37 | 13.03 | 13.19 | 875,172 | -0.08(-0.60%) |
Apr 29, 2013 | 13.09 | 13.41 | 13.04 | 13.27 | 1,050,606 | +0.22(+1.69%) |
Apr 26, 2013 | 13.49 | 13.23 | 12.95 | 13.05 | 1,210,908 | -0.18(-1.36%) |
Apr 25, 2013 | 13.63 | 13.94 | 13.20 | 13.23 | 2,948,103 | +0.05(+0.38%) |
Apr 24, 2013 | 12.29 | 13.25 | 12.27 | 13.18 | 1,926,757 | +0.92(+7.50%) |
Apr 23, 2013 | 12.35 | 12.37 | 12.12 | 12.26 | 995,250 | +0.17(+1.41%) |
Apr 22, 2013 | 12.04 | 12.14 | 11.81 | 12.09 | 685,120 | +0.08(+0.67%) |
Apr 19, 2013 | 12.15 | 12.19 | 11.90 | 12.01 | 644,642 | -0.11(-0.91%) |
Apr 18, 2013 | 12.09 | 12.22 | 11.90 | 12.12 | 918,679 | +0.07(+0.58%) |
Apr 17, 2013 | 12.10 | 12.25 | 11.91 | 12.05 | 1,044,955 | -0.16(-1.31%) |
Apr 16, 2013 | 12.20 | 12.46 | 12.05 | 12.21 | 1,122,131 | +0.19(+1.58%) |
Apr 15, 2013 | 12.62 | 12.75 | 12.00 | 12.02 | 1,690,016 | -0.73(-5.73%) |
Apr 12, 2013 | 13.05 | 13.10 | 12.55 | 12.75 | 892,805 | -0.36(-2.75%) |
Apr 11, 2013 | 12.95 | 13.33 | 12.94 | 13.11 | 895,341 | +0.17(+1.31%) |
Apr 10, 2013 | 13.10 | 13.24 | 12.87 | 12.94 | 1,058,530 | -0.07(-0.54%) |
Apr 09, 2013 | 12.45 | 13.08 | 12.45 | 13.01 | 1,334,542 | +0.58(+4.67%) |
Apr 08, 2013 | 12.50 | 12.65 | 12.27 | 12.43 | 675,263 | +0.00(+0.00%) |
Apr 05, 2013 | 12.12 | 12.66 | 12.11 | 12.43 | 799,232 | +0.10(+0.81%) |
Apr 04, 2013 | 12.30 | 12.40 | 12.13 | 12.33 | 903,963 | +0.00(+0.00%) |
Apr 03, 2013 | 12.40 | 12.61 | 12.15 | 12.33 | 1,482,640 | -0.07(-0.56%) |
Apr 02, 2013 | 12.72 | 12.84 | 12.37 | 12.40 | 992,696 | -0.22(-1.74%) |
Apr 01, 2013 | 13.00 | 13.15 | 12.60 | 12.62 | 999,976 | -0.38(-2.92%) |
Mar 28, 2013 | 13.11 | 13.18 | 12.85 | 13.00 | 918,962 | +0.03(+0.23%) |
Mar 27, 2013 | 13.15 | 13.17 | 12.92 | 12.97 | 1,072,289 | -0.30(-2.26%) |
Mar 26, 2013 | 13.47 | 13.54 | 13.17 | 13.27 | 806,198 | -0.17(-1.26%) |
Mar 25, 2013 | 13.40 | 13.73 | 13.36 | 13.44 | 836,117 | +0.07(+0.52%) |
Mar 22, 2013 | 13.70 | 13.75 | 13.32 | 13.37 | 1,105,246 | -0.24(-1.76%) |
Mar 21, 2013 | 13.97 | 14.00 | 13.58 | 13.61 | 1,063,667 | -0.30(-2.16%) |
Mar 20, 2013 | 14.03 | 14.17 | 13.87 | 13.91 | 764,472 | -0.02(-0.14%) |
Mar 19, 2013 | 14.36 | 14.50 | 13.85 | 13.93 | 1,545,133 | -0.32(-2.25%) |
Mar 18, 2013 | 14.19 | 14.60 | 13.97 | 14.25 | 1,762,971 | -0.14(-0.97%) |
Mar 15, 2013 | 14.78 | 14.82 | 14.21 | 14.39 | 3,442,580 | -0.09(-0.62%) |
Mar 14, 2013 | 14.05 | 14.48 | 13.79 | 14.48 | 2,514,677 | +0.75(+5.46%) |
Mar 13, 2013 | 13.68 | 13.93 | 13.52 | 13.73 | 978,974 | +0.00(+0.00%) |
Mar 12, 2013 | 14.12 | 14.23 | 13.61 | 13.73 | 1,759,643 | -0.35(-2.49%) |
Mar 11, 2013 | 13.56 | 14.14 | 13.30 | 14.08 | 2,699,180 | +0.75(+5.63%) |
Mar 08, 2013 | 13.35 | 13.52 | 13.03 | 13.33 | 1,512,508 | +0.12(+0.91%) |
Mar 07, 2013 | 12.77 | 13.24 | 12.55 | 13.21 | 1,573,708 | +0.17(+1.30%) |
Mar 06, 2013 | 12.89 | 13.23 | 12.83 | 13.04 | 1,500,943 | +0.40(+3.16%) |
Mar 05, 2013 | 12.88 | 12.95 | 12.57 | 12.64 | 994,231 | -0.08(-0.63%) |
Mar 04, 2013 | 12.77 | 13.01 | 12.55 | 12.72 | 1,036,263 | -0.13(-1.00%) |