Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.37 | 13.61 | 12.92 | 12.93 | 582,204 | -0.50(-3.72%) |
May 30, 2013 | 13.73 | 13.80 | 13.38 | 13.43 | 449,073 | -0.11(-0.81%) |
May 29, 2013 | 13.33 | 13.77 | 13.33 | 13.54 | 486,045 | +0.16(+1.20%) |
May 28, 2013 | 13.35 | 14.06 | 13.19 | 13.38 | 1,315,665 | +0.21(+1.59%) |
May 24, 2013 | 12.63 | 13.23 | 12.62 | 13.17 | 0 | +0.46(+3.62%) |
May 23, 2013 | 11.91 | 12.71 | 11.73 | 12.71 | 0 | +0.70(+5.83%) |
May 22, 2013 | 12.06 | 12.53 | 11.91 | 12.01 | 0 | -0.05(-0.41%) |
May 21, 2013 | 12.06 | 12.12 | 11.71 | 12.06 | 0 | +0.05(+0.42%) |
May 20, 2013 | 11.68 | 12.05 | 11.68 | 12.01 | 0 | +0.26(+2.21%) |
May 17, 2013 | 12.02 | 12.10 | 11.68 | 11.75 | 0 | -0.24(-2.00%) |
May 16, 2013 | 12.22 | 12.29 | 11.93 | 11.99 | 295,483 | -0.27(-2.20%) |
May 15, 2013 | 12.19 | 12.54 | 12.19 | 12.26 | 0 | +0.09(+0.74%) |
May 13, 2013 | 12.12 | 12.32 | 12.02 | 12.17 | 0 | +0.04(+0.33%) |
May 10, 2013 | 11.70 | 12.26 | 11.53 | 12.13 | 0 | +0.49(+4.21%) |
May 09, 2013 | 11.51 | 11.79 | 11.50 | 11.64 | 0 | +0.09(+0.78%) |
May 08, 2013 | 11.48 | 11.63 | 11.37 | 11.55 | 0 | +0.03(+0.26%) |
May 07, 2013 | 11.51 | 11.80 | 11.46 | 11.52 | 0 | +0.01(+0.09%) |
May 06, 2013 | 11.22 | 11.65 | 11.18 | 11.51 | 0 | +0.26(+2.31%) |
May 03, 2013 | 10.98 | 11.29 | 10.90 | 11.25 | 0 | +0.35(+3.21%) |
May 02, 2013 | 11.10 | 11.33 | 10.87 | 10.90 | 0 | -0.10(-0.91%) |
May 01, 2013 | 11.54 | 11.72 | 10.91 | 11.00 | 0 | -0.54(-4.68%) |
Apr 30, 2013 | 11.98 | 12.00 | 11.52 | 11.54 | 0 | -0.45(-3.75%) |
Apr 29, 2013 | 11.95 | 12.10 | 11.84 | 11.99 | 568,170 | +0.06(+0.50%) |
Apr 26, 2013 | 11.95 | 11.97 | 11.66 | 11.93 | 350,298 | +0.01(+0.08%) |
Apr 25, 2013 | 11.91 | 11.99 | 11.84 | 11.92 | 0 | +0.06(+0.51%) |
Apr 24, 2013 | 11.97 | 11.97 | 11.67 | 11.86 | 326,385 | -0.09(-0.75%) |
Apr 23, 2013 | 12.00 | 12.05 | 11.67 | 11.95 | 334,446 | +0.03(+0.25%) |
Apr 22, 2013 | 12.05 | 12.10 | 11.80 | 11.92 | 229,177 | -0.10(-0.83%) |
Apr 19, 2013 | 11.74 | 12.07 | 11.74 | 12.02 | 409,418 | +0.29(+2.47%) |
Apr 18, 2013 | 11.80 | 12.00 | 11.64 | 11.73 | 407,325 | -0.06(-0.51%) |
Apr 17, 2013 | 11.60 | 11.80 | 11.21 | 11.79 | 520,198 | +0.10(+0.86%) |
Apr 16, 2013 | 11.62 | 11.72 | 11.42 | 11.69 | 275,662 | +0.14(+1.21%) |
Apr 15, 2013 | 11.93 | 11.93 | 11.41 | 11.55 | 519,381 | -0.43(-3.59%) |
Apr 12, 2013 | 11.84 | 12.05 | 11.73 | 11.98 | 299,402 | +0.05(+0.42%) |
Apr 11, 2013 | 11.95 | 12.12 | 11.86 | 11.93 | 389,894 | +0.00(+0.00%) |
Apr 10, 2013 | 11.85 | 12.00 | 11.66 | 11.93 | 598,230 | +0.16(+1.36%) |
Apr 09, 2013 | 11.78 | 12.03 | 11.65 | 11.77 | 578,764 | -0.01(-0.08%) |
Apr 08, 2013 | 11.95 | 11.99 | 11.59 | 11.78 | 608,472 | -0.17(-1.42%) |
Apr 05, 2013 | 11.58 | 11.99 | 11.58 | 11.95 | 561,493 | +0.13(+1.10%) |
Apr 04, 2013 | 11.99 | 12.02 | 11.69 | 11.82 | 342,042 | -0.11(-0.92%) |
Apr 03, 2013 | 12.68 | 12.85 | 11.88 | 11.93 | 824,109 | -0.72(-5.69%) |
Apr 02, 2013 | 11.89 | 12.73 | 11.80 | 12.65 | 815,569 | +0.85(+7.20%) |
Apr 01, 2013 | 12.15 | 12.22 | 11.71 | 11.80 | 515,936 | -0.35(-2.92%) |
Mar 28, 2013 | 11.38 | 12.44 | 11.26 | 12.15 | 682,092 | +0.76(+6.72%) |
Mar 27, 2013 | 11.13 | 11.52 | 11.00 | 11.39 | 221,941 | +0.15(+1.33%) |
Mar 26, 2013 | 11.28 | 11.30 | 11.01 | 11.24 | 201,994 | +0.05(+0.45%) |
Mar 25, 2013 | 11.36 | 11.48 | 11.00 | 11.19 | 201,714 | -0.13(-1.15%) |
Mar 22, 2013 | 11.38 | 11.53 | 11.15 | 11.32 | 419,272 | -0.03(-0.26%) |
Mar 21, 2013 | 11.22 | 11.46 | 11.22 | 11.35 | 334,035 | +0.02(+0.18%) |
Mar 20, 2013 | 11.23 | 11.47 | 11.13 | 11.33 | 357,810 | +0.14(+1.25%) |
Mar 19, 2013 | 11.05 | 11.25 | 10.93 | 11.19 | 351,466 | +0.14(+1.27%) |
Mar 18, 2013 | 10.98 | 11.37 | 10.98 | 11.05 | 280,432 | -0.10(-0.90%) |
Mar 15, 2013 | 11.42 | 11.45 | 11.04 | 11.15 | 908,794 | -0.25(-2.19%) |
Mar 14, 2013 | 11.22 | 11.65 | 11.19 | 11.40 | 550,375 | +0.26(+2.33%) |
Mar 13, 2013 | 11.54 | 11.58 | 11.11 | 11.14 | 748,960 | -0.36(-3.13%) |
Mar 12, 2013 | 11.05 | 11.63 | 10.97 | 11.50 | 588,475 | +0.45(+4.07%) |
Mar 11, 2013 | 11.22 | 11.28 | 10.97 | 11.05 | 299,039 | -0.19(-1.69%) |
Mar 08, 2013 | 11.24 | 11.40 | 11.10 | 11.24 | 325,047 | +0.13(+1.17%) |
Mar 07, 2013 | 11.14 | 11.25 | 10.93 | 11.11 | 391,167 | -0.05(-0.45%) |
Mar 06, 2013 | 11.08 | 11.25 | 10.97 | 11.16 | 226,766 | +0.04(+0.36%) |
Mar 05, 2013 | 10.97 | 11.32 | 10.90 | 11.12 | 310,922 | +0.23(+2.11%) |
Mar 04, 2013 | 10.94 | 11.09 | 10.75 | 10.89 | 475,479 | -0.05(-0.46%) |