Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.36 | 12.50 | 12.10 | 12.41 | 14,865 | -0.09(-0.72%) |
May 30, 2013 | 11.92 | 12.85 | 11.90 | 12.50 | 27,359 | +0.87(+7.48%) |
May 29, 2013 | 10.60 | 11.74 | 10.58 | 11.63 | 42,417 | +1.16(+11.08%) |
May 28, 2013 | 10.65 | 10.85 | 10.39 | 10.47 | 8,076 | -0.23(-2.15%) |
May 27, 2013 | 10.74 | 10.74 | 10.51 | 10.70 | 607 | +0.15(+1.42%) |
May 24, 2013 | 10.33 | 10.68 | 10.31 | 10.55 | 10,670 | +0.17(+1.64%) |
May 23, 2013 | 10.43 | 10.68 | 10.14 | 10.38 | 17,631 | -0.02(-0.19%) |
May 22, 2013 | 10.16 | 10.63 | 10.16 | 10.40 | 27,998 | +0.41(+4.10%) |
May 21, 2013 | 9.970 | 10.23 | 9.850 | 9.990 | 23,945 | +0.41(+4.28%) |
May 17, 2013 | 9.580 | 9.580 | 9.580 | 0 | -0.68(-6.63%) | |
May 16, 2013 | 10.25 | 10.67 | 10.13 | 10.26 | 16,076 | -0.08(-0.77%) |
May 15, 2013 | 10.92 | 10.96 | 10.34 | 10.34 | 16,422 | -0.83(-7.43%) |
May 13, 2013 | 11.37 | 11.37 | 11.13 | 11.17 | 7,000 | -0.34(-2.95%) |
May 10, 2013 | 11.29 | 11.62 | 10.91 | 11.51 | 25,038 | -0.04(-0.35%) |
May 09, 2013 | 11.61 | 12.00 | 11.36 | 11.55 | 17,702 | -0.20(-1.70%) |
May 08, 2013 | 10.95 | 11.77 | 10.92 | 11.75 | 33,074 | +1.00(+9.30%) |
May 07, 2013 | 11.04 | 11.07 | 10.75 | 10.75 | 12,547 | -0.48(-4.27%) |
May 06, 2013 | 11.41 | 11.51 | 11.17 | 11.23 | 11,153 | -0.15(-1.32%) |
May 03, 2013 | 11.20 | 11.67 | 11.20 | 11.38 | 14,745 | +0.30(+2.71%) |
May 02, 2013 | 11.39 | 11.39 | 11.05 | 11.08 | 12,515 | -0.18(-1.60%) |
May 01, 2013 | 11.09 | 11.47 | 11.03 | 11.26 | 16,400 | -0.18(-1.57%) |
Apr 30, 2013 | 11.01 | 11.57 | 10.59 | 11.44 | 30,630 | +0.27(+2.42%) |
Apr 29, 2013 | 11.03 | 11.41 | 11.03 | 11.17 | 7,640 | +0.27(+2.48%) |
Apr 26, 2013 | 11.57 | 11.72 | 10.79 | 10.90 | 33,840 | -0.82(-7.00%) |
Apr 25, 2013 | 11.60 | 11.97 | 11.25 | 11.72 | 22,700 | +0.26(+2.27%) |
Apr 24, 2013 | 10.46 | 11.47 | 10.46 | 11.46 | 26,200 | +1.08(+10.40%) |
Apr 23, 2013 | 10.75 | 10.75 | 10.12 | 10.38 | 23,914 | -0.48(-4.42%) |
Apr 22, 2013 | 11.09 | 11.09 | 10.55 | 10.86 | 27,791 | +0.03(+0.28%) |
Apr 19, 2013 | 11.06 | 11.18 | 10.48 | 10.83 | 21,937 | -0.17(-1.55%) |
Apr 18, 2013 | 10.16 | 11.00 | 9.970 | 11.00 | 48,938 | +0.79(+7.74%) |
Apr 17, 2013 | 11.13 | 11.55 | 10.13 | 10.21 | 71,140 | -1.13(-9.96%) |
Apr 16, 2013 | 11.88 | 12.22 | 11.30 | 11.34 | 42,520 | -0.25(-2.16%) |
Apr 15, 2013 | 12.20 | 12.23 | 11.59 | 11.59 | 75,973 | -1.36(-10.50%) |
Apr 12, 2013 | 13.32 | 13.33 | 12.71 | 12.95 | 32,064 | -0.63(-4.64%) |
Apr 11, 2013 | 13.57 | 14.08 | 13.50 | 13.58 | 6,935 | -0.14(-1.02%) |
Apr 10, 2013 | 14.33 | 14.45 | 13.69 | 13.72 | 54,040 | -0.77(-5.31%) |
Apr 09, 2013 | 13.85 | 14.64 | 13.85 | 14.49 | 31,604 | +0.81(+5.92%) |
Apr 08, 2013 | 14.17 | 14.23 | 13.56 | 13.68 | 11,745 | -0.21(-1.51%) |
Apr 05, 2013 | 13.76 | 14.18 | 13.64 | 13.89 | 16,300 | +0.19(+1.39%) |
Apr 04, 2013 | 12.49 | 13.70 | 12.17 | 13.70 | 39,055 | +1.09(+8.64%) |
Apr 03, 2013 | 13.25 | 13.47 | 12.28 | 12.61 | 53,659 | -0.57(-4.32%) |
Apr 02, 2013 | 13.63 | 13.63 | 13.06 | 13.18 | 12,890 | -0.60(-4.35%) |
Apr 01, 2013 | 13.91 | 13.91 | 13.44 | 13.78 | 13,964 | -0.27(-1.92%) |
Mar 28, 2013 | 14.05 | 14.05 | 14.05 | 0 | -0.08(-0.57%) | |
Mar 27, 2013 | 13.65 | 14.14 | 13.65 | 14.13 | 23,883 | +0.41(+2.99%) |
Mar 26, 2013 | 13.90 | 13.90 | 13.48 | 13.72 | 16,765 | -0.33(-2.35%) |
Mar 25, 2013 | 13.84 | 14.29 | 13.67 | 14.05 | 10,162 | -0.09(-0.64%) |
Mar 22, 2013 | 14.22 | 14.34 | 13.95 | 14.14 | 6,200 | -0.18(-1.26%) |
Mar 21, 2013 | 14.29 | 14.35 | 14.07 | 14.32 | 8,000 | +0.18(+1.27%) |
Mar 20, 2013 | 14.07 | 14.14 | 13.94 | 14.14 | 3,325 | +0.02(+0.14%) |
Mar 19, 2013 | 13.97 | 14.36 | 13.97 | 14.12 | 3,958 | +0.05(+0.36%) |
Mar 18, 2013 | 14.52 | 14.61 | 13.75 | 14.07 | 56,466 | -0.13(-0.92%) |
Mar 15, 2013 | 14.24 | 14.24 | 13.89 | 14.20 | 50,849 | -0.05(-0.35%) |
Mar 14, 2013 | 14.54 | 14.58 | 14.17 | 14.25 | 12,880 | -0.36(-2.46%) |
Mar 13, 2013 | 15.63 | 15.63 | 13.93 | 14.61 | 45,066 | -0.82(-5.31%) |
Mar 12, 2013 | 14.59 | 15.43 | 14.36 | 15.43 | 29,720 | +1.02(+7.08%) |
Mar 11, 2013 | 14.57 | 14.69 | 14.34 | 14.41 | 8,674 | -0.08(-0.55%) |
Mar 08, 2013 | 14.11 | 14.54 | 13.51 | 14.49 | 13,852 | +0.52(+3.72%) |
Mar 07, 2013 | 14.38 | 14.77 | 13.75 | 13.97 | 27,467 | -0.15(-1.06%) |
Mar 06, 2013 | 12.71 | 14.16 | 12.45 | 14.12 | 27,880 | +1.52(+12.06%) |
Mar 05, 2013 | 12.08 | 12.79 | 12.08 | 12.60 | 23,033 | +0.77(+6.51%) |
Mar 04, 2013 | 12.66 | 12.66 | 11.83 | 11.83 | 18,172 | -0.64(-5.13%) |