Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.70 | 14.02 | 13.46 | 13.64 | 587,208 | -0.19(-1.34%) |
May 30, 2013 | 13.90 | 14.17 | 13.78 | 13.82 | 548,604 | -0.12(-0.86%) |
May 29, 2013 | 14.01 | 14.36 | 13.86 | 13.94 | 555,763 | -0.19(-1.37%) |
May 28, 2013 | 13.96 | 14.60 | 13.96 | 14.14 | 595,905 | +0.44(+3.24%) |
May 24, 2013 | 13.62 | 13.91 | 13.53 | 13.69 | 556,465 | -0.06(-0.47%) |
May 23, 2013 | 13.53 | 13.77 | 13.33 | 13.76 | 822,406 | -0.01(-0.07%) |
May 22, 2013 | 14.04 | 14.67 | 13.60 | 13.77 | 1,254,449 | -0.23(-1.65%) |
May 21, 2013 | 13.99 | 14.27 | 13.95 | 14.00 | 1,241,362 | -0.04(-0.26%) |
May 20, 2013 | 13.27 | 14.18 | 13.27 | 14.04 | 1,099,557 | +0.73(+5.46%) |
May 17, 2013 | 12.78 | 13.38 | 12.78 | 13.31 | 627,470 | +0.69(+5.47%) |
May 16, 2013 | 12.85 | 12.99 | 12.49 | 12.62 | 526,909 | -0.25(-1.93%) |
May 15, 2013 | 13.00 | 13.14 | 12.55 | 12.87 | 593,979 | +0.09(+0.72%) |
May 13, 2013 | 12.83 | 12.91 | 12.55 | 12.78 | 658,098 | -0.07(-0.57%) |
May 10, 2013 | 13.07 | 13.07 | 12.14 | 12.85 | 1,020,450 | -0.31(-2.38%) |
May 09, 2013 | 13.52 | 13.63 | 12.75 | 13.16 | 1,533,066 | -0.37(-2.72%) |
May 08, 2013 | 11.97 | 13.58 | 11.57 | 13.53 | 2,279,991 | +1.80(+15.37%) |
May 07, 2013 | 11.26 | 11.79 | 11.20 | 11.73 | 819,135 | +0.51(+4.51%) |
May 06, 2013 | 11.17 | 11.41 | 11.06 | 11.22 | 495,714 | +0.06(+0.49%) |
May 03, 2013 | 10.85 | 11.29 | 10.60 | 11.17 | 511,596 | +0.56(+5.29%) |
May 02, 2013 | 10.39 | 10.77 | 10.26 | 10.60 | 581,720 | +0.29(+2.76%) |
May 01, 2013 | 10.61 | 10.61 | 10.14 | 10.32 | 783,294 | -0.42(-3.94%) |
Apr 30, 2013 | 10.96 | 11.06 | 10.67 | 10.74 | 546,005 | -0.20(-1.85%) |
Apr 29, 2013 | 10.77 | 11.18 | 10.68 | 10.95 | 519,623 | +0.30(+2.85%) |
Apr 26, 2013 | 10.89 | 10.99 | 10.58 | 10.64 | 612,776 | -0.35(-3.18%) |
Apr 25, 2013 | 11.07 | 11.22 | 10.93 | 10.99 | 827,877 | +0.05(+0.42%) |
Apr 24, 2013 | 10.52 | 10.96 | 10.52 | 10.95 | 686,574 | +0.43(+4.11%) |
Apr 23, 2013 | 10.27 | 10.61 | 10.07 | 10.51 | 774,027 | +0.30(+2.97%) |
Apr 22, 2013 | 10.21 | 10.28 | 9.823 | 10.21 | 904,626 | +0.06(+0.63%) |
Apr 19, 2013 | 10.66 | 10.70 | 9.938 | 10.14 | 953,705 | -0.51(-4.75%) |
Apr 18, 2013 | 10.59 | 10.86 | 10.25 | 10.65 | 1,001,653 | +0.10(+0.96%) |
Apr 17, 2013 | 11.23 | 11.27 | 10.47 | 10.55 | 1,095,350 | -0.83(-7.28%) |
Apr 16, 2013 | 11.52 | 11.90 | 10.68 | 11.38 | 1,284,570 | +0.08(+0.73%) |
Apr 15, 2013 | 11.87 | 11.87 | 11.27 | 11.29 | 1,214,726 | -0.74(-6.12%) |
Apr 12, 2013 | 12.44 | 12.54 | 11.79 | 12.03 | 502,893 | -0.60(-4.73%) |
Apr 11, 2013 | 12.66 | 12.98 | 12.55 | 12.63 | 636,736 | -0.06(-0.51%) |
Apr 10, 2013 | 12.43 | 12.73 | 12.40 | 12.69 | 836,410 | +0.31(+2.53%) |
Apr 09, 2013 | 12.25 | 12.61 | 12.25 | 12.38 | 773,965 | +0.13(+1.05%) |
Apr 08, 2013 | 11.99 | 12.25 | 11.83 | 12.25 | 688,690 | +0.31(+2.62%) |
Apr 05, 2013 | 11.63 | 12.10 | 11.63 | 11.94 | 447,058 | +0.07(+0.62%) |
Apr 04, 2013 | 11.91 | 12.03 | 11.64 | 11.86 | 495,790 | -0.11(-0.92%) |
Apr 03, 2013 | 12.36 | 12.43 | 11.78 | 11.98 | 671,120 | -0.39(-3.13%) |
Apr 02, 2013 | 12.52 | 12.57 | 12.12 | 12.36 | 724,033 | -0.16(-1.25%) |
Apr 01, 2013 | 13.00 | 13.05 | 12.47 | 12.52 | 1,146,145 | -0.54(-4.16%) |
Mar 28, 2013 | 13.48 | 13.67 | 12.99 | 13.06 | 757,803 | -0.41(-3.07%) |
Mar 27, 2013 | 13.49 | 13.61 | 13.25 | 13.47 | 584,823 | -0.18(-1.35%) |
Mar 26, 2013 | 13.35 | 13.68 | 13.29 | 13.66 | 881,471 | +0.40(+2.98%) |
Mar 25, 2013 | 13.39 | 13.58 | 13.11 | 13.26 | 464,201 | -0.09(-0.69%) |
Mar 22, 2013 | 13.50 | 13.78 | 13.21 | 13.35 | 1,050,516 | -0.02(-0.14%) |
Mar 21, 2013 | 13.75 | 14.03 | 13.36 | 13.37 | 709,568 | -0.49(-3.52%) |
Mar 20, 2013 | 13.94 | 14.14 | 13.72 | 13.86 | 600,685 | +0.05(+0.33%) |
Mar 19, 2013 | 13.87 | 13.96 | 13.69 | 13.81 | 1,173,321 | -0.02(-0.13%) |
Mar 18, 2013 | 13.86 | 14.21 | 13.77 | 13.83 | 768,061 | -0.28(-1.96%) |
Mar 15, 2013 | 14.31 | 14.57 | 14.03 | 14.11 | 1,103,359 | -0.19(-1.35%) |
Mar 14, 2013 | 13.84 | 14.38 | 13.81 | 14.30 | 495,300 | +0.52(+3.80%) |
Mar 13, 2013 | 14.13 | 14.26 | 13.72 | 13.78 | 597,428 | -0.37(-2.60%) |
Mar 12, 2013 | 14.08 | 14.36 | 13.94 | 14.15 | 662,573 | +0.04(+0.26%) |
Mar 11, 2013 | 14.08 | 14.18 | 13.92 | 14.11 | 462,393 | -0.04(-0.26%) |
Mar 08, 2013 | 13.94 | 14.16 | 13.83 | 14.15 | 558,370 | +0.32(+2.32%) |
Mar 07, 2013 | 13.19 | 13.89 | 13.17 | 13.83 | 695,002 | +0.66(+5.00%) |
Mar 06, 2013 | 13.09 | 13.20 | 12.90 | 13.17 | 657,166 | +0.17(+1.34%) |
Mar 05, 2013 | 13.14 | 13.29 | 12.87 | 12.99 | 737,966 | +0.01(+0.07%) |
Mar 04, 2013 | 13.46 | 13.56 | 12.94 | 12.98 | 1,448,583 | -0.51(-3.80%) |