Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.46 | 17.60 | 17.38 | 17.51 | 21,951 | +0.09(+0.52%) |
May 30, 2013 | 16.81 | 17.69 | 16.77 | 17.42 | 0 | +0.47(+2.77%) |
May 29, 2013 | 16.95 | 17.09 | 16.01 | 16.95 | 26,372 | -0.16(-0.94%) |
May 28, 2013 | 17.36 | 17.64 | 16.92 | 17.11 | 42,017 | -0.01(-0.06%) |
May 24, 2013 | 17.23 | 17.23 | 16.92 | 17.12 | 0 | -0.11(-0.63%) |
May 23, 2013 | 17.26 | 17.35 | 16.94 | 17.23 | 0 | -0.21(-1.20%) |
May 22, 2013 | 17.96 | 17.96 | 17.37 | 17.44 | 0 | -0.48(-2.67%) |
May 21, 2013 | 16.91 | 18.29 | 16.68 | 17.92 | 0 | +0.85(+4.96%) |
May 20, 2013 | 17.17 | 17.22 | 16.42 | 17.07 | 0 | -0.31(-1.78%) |
May 17, 2013 | 16.89 | 17.89 | 16.75 | 17.38 | 0 | +0.77(+4.61%) |
May 16, 2013 | 13.63 | 17.05 | 13.63 | 16.61 | 265,139 | +3.22(+24.09%) |
May 15, 2013 | 13.13 | 13.44 | 13.00 | 13.39 | 0 | +0.32(+2.44%) |
May 13, 2013 | 13.15 | 13.15 | 12.94 | 13.07 | 0 | -0.19(-1.43%) |
May 10, 2013 | 13.18 | 13.26 | 13.09 | 13.26 | 0 | +0.18(+1.37%) |
May 09, 2013 | 13.26 | 13.28 | 13.08 | 13.08 | 0 | -0.24(-1.79%) |
May 08, 2013 | 13.05 | 13.36 | 13.04 | 13.32 | 0 | +0.19(+1.44%) |
May 07, 2013 | 12.84 | 13.14 | 12.84 | 13.13 | 0 | +0.30(+2.33%) |
May 06, 2013 | 12.87 | 12.87 | 12.66 | 12.83 | 0 | -0.01(-0.08%) |
May 03, 2013 | 12.83 | 12.91 | 12.66 | 12.84 | 0 | +0.18(+1.42%) |
May 02, 2013 | 12.22 | 12.71 | 12.19 | 12.66 | 0 | +0.44(+3.58%) |
May 01, 2013 | 12.62 | 12.82 | 12.19 | 12.22 | 0 | -0.40(-3.16%) |
Apr 30, 2013 | 11.99 | 12.62 | 11.99 | 12.62 | 0 | +0.65(+5.40%) |
Apr 29, 2013 | 11.45 | 12.06 | 11.45 | 11.97 | 38,027 | +0.56(+4.88%) |
Apr 26, 2013 | 10.92 | 11.56 | 10.93 | 11.42 | 55,558 | +0.49(+4.46%) |
Apr 25, 2013 | 10.99 | 10.99 | 10.63 | 10.93 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 10.87 | 10.94 | 10.66 | 10.93 | 0 | +0.09(+0.83%) |
Apr 23, 2013 | 10.80 | 10.95 | 10.76 | 10.84 | 16,422 | +0.00(+0.00%) |
Apr 22, 2013 | 11.37 | 11.40 | 10.77 | 10.84 | 28,258 | -0.37(-3.29%) |
Apr 19, 2013 | 11.13 | 11.36 | 11.13 | 11.21 | 28,125 | +0.14(+1.26%) |
Apr 18, 2013 | 11.39 | 11.58 | 11.06 | 11.07 | 37,984 | -0.13(-1.16%) |
Apr 17, 2013 | 11.48 | 11.51 | 10.95 | 11.20 | 36,980 | -0.39(-3.35%) |
Apr 16, 2013 | 11.95 | 12.02 | 11.44 | 11.59 | 28,614 | -0.30(-2.51%) |
Apr 15, 2013 | 12.57 | 12.71 | 11.75 | 11.88 | 25,748 | -0.69(-5.46%) |
Apr 12, 2013 | 12.58 | 12.62 | 12.46 | 12.57 | 9,844 | +0.11(+0.88%) |
Apr 11, 2013 | 12.44 | 12.54 | 12.37 | 12.46 | 15,489 | -0.15(-1.18%) |
Apr 10, 2013 | 12.45 | 12.61 | 12.32 | 12.61 | 14,838 | +0.16(+1.28%) |
Apr 09, 2013 | 12.40 | 12.61 | 12.31 | 12.45 | 21,127 | +0.09(+0.72%) |
Apr 08, 2013 | 12.43 | 12.57 | 12.15 | 12.36 | 24,179 | +0.42(+3.50%) |
Apr 05, 2013 | 11.50 | 12.09 | 11.50 | 11.94 | 45,149 | +0.45(+3.90%) |
Apr 04, 2013 | 11.55 | 11.60 | 11.20 | 11.50 | 55,411 | -0.04(-0.35%) |
Apr 03, 2013 | 12.30 | 12.53 | 11.53 | 11.54 | 43,911 | -0.89(-7.13%) |
Apr 02, 2013 | 13.93 | 13.93 | 12.26 | 12.42 | 93,703 | -1.41(-10.22%) |
Apr 01, 2013 | 13.88 | 13.88 | 13.61 | 13.84 | 40,637 | +0.00(+0.00%) |
Mar 28, 2013 | 13.75 | 13.86 | 13.64 | 13.84 | 18,079 | +0.15(+1.09%) |
Mar 27, 2013 | 13.74 | 13.85 | 13.49 | 13.69 | 13,083 | -0.17(-1.22%) |
Mar 26, 2013 | 13.78 | 13.89 | 13.69 | 13.86 | 9,219 | +0.10(+0.72%) |
Mar 25, 2013 | 13.59 | 13.79 | 13.59 | 13.76 | 8,111 | +0.21(+1.54%) |
Mar 22, 2013 | 13.64 | 13.64 | 13.39 | 13.55 | 12,104 | +0.00(+0.00%) |
Mar 21, 2013 | 13.45 | 13.61 | 13.14 | 13.55 | 28,857 | -0.02(-0.15%) |
Mar 20, 2013 | 13.32 | 13.59 | 13.32 | 13.57 | 5,401 | +0.29(+2.17%) |
Mar 19, 2013 | 13.50 | 13.50 | 13.23 | 13.28 | 13,508 | -0.24(-1.77%) |
Mar 18, 2013 | 13.52 | 13.52 | 13.08 | 13.52 | 24,676 | -0.09(-0.66%) |
Mar 15, 2013 | 13.57 | 13.93 | 13.53 | 13.61 | 59,181 | +0.02(+0.15%) |
Mar 14, 2013 | 13.40 | 13.61 | 13.28 | 13.59 | 15,250 | +0.28(+2.09%) |
Mar 13, 2013 | 13.19 | 13.39 | 13.19 | 13.31 | 23,360 | +0.11(+0.83%) |
Mar 12, 2013 | 12.87 | 13.33 | 12.78 | 13.20 | 13,448 | +0.27(+2.08%) |
Mar 11, 2013 | 12.76 | 13.14 | 12.54 | 12.93 | 35,151 | -0.01(-0.08%) |
Mar 08, 2013 | 12.94 | 12.94 | 12.82 | 12.94 | 10,699 | +0.06(+0.46%) |
Mar 07, 2013 | 12.94 | 12.94 | 12.69 | 12.88 | 8,550 | -0.04(-0.31%) |
Mar 06, 2013 | 12.73 | 13.00 | 12.69 | 12.92 | 32,411 | +0.18(+1.41%) |
Mar 05, 2013 | 12.69 | 13.03 | 12.69 | 12.74 | 49,247 | +0.05(+0.39%) |
Mar 04, 2013 | 11.95 | 12.94 | 11.95 | 12.69 | 80,108 | +0.91(+7.69%) |