Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.11 | 16.89 | 16.06 | 16.43 | 1,365,148 | +0.25(+1.53%) |
May 30, 2013 | 16.01 | 16.25 | 15.79 | 16.18 | 900,263 | +0.26(+1.60%) |
May 29, 2013 | 16.25 | 16.32 | 15.62 | 15.92 | 1,090,261 | -0.37(-2.24%) |
May 28, 2013 | 16.57 | 16.83 | 16.24 | 16.29 | 1,456,343 | +0.11(+0.68%) |
May 24, 2013 | 16.40 | 16.40 | 16.01 | 16.18 | 1,076,714 | -0.23(-1.38%) |
May 23, 2013 | 15.78 | 16.40 | 15.59 | 16.40 | 1,523,144 | +0.52(+3.26%) |
May 22, 2013 | 16.16 | 16.42 | 15.67 | 15.89 | 1,830,000 | -0.20(-1.23%) |
May 21, 2013 | 15.86 | 16.44 | 15.78 | 16.08 | 1,722,852 | +0.31(+1.94%) |
May 20, 2013 | 15.12 | 15.89 | 15.02 | 15.78 | 3,369,115 | +1.18(+8.05%) |
May 17, 2013 | 14.48 | 14.78 | 14.39 | 14.60 | 1,418,503 | +0.12(+0.86%) |
May 16, 2013 | 14.78 | 14.86 | 14.34 | 14.48 | 1,463,457 | -0.38(-2.56%) |
May 15, 2013 | 14.89 | 15.16 | 14.78 | 14.86 | 1,522,146 | -0.55(-3.55%) |
May 13, 2013 | 16.86 | 17.31 | 14.50 | 15.40 | 11,396,823 | -1.61(-9.48%) |
May 10, 2013 | 16.10 | 17.19 | 16.02 | 17.02 | 5,773,242 | +0.90(+5.57%) |
May 09, 2013 | 16.44 | 16.64 | 14.75 | 16.12 | 18,715,516 | +3.15(+24.25%) |
May 08, 2013 | 13.21 | 13.34 | 12.77 | 12.97 | 1,722,274 | -0.30(-2.25%) |
May 07, 2013 | 13.27 | 13.40 | 13.14 | 13.27 | 968,312 | +0.06(+0.44%) |
May 06, 2013 | 13.54 | 13.61 | 13.13 | 13.21 | 957,090 | -0.32(-2.37%) |
May 03, 2013 | 13.43 | 13.83 | 13.35 | 13.54 | 2,537,323 | +0.18(+1.37%) |
May 02, 2013 | 13.16 | 13.37 | 13.05 | 13.35 | 722,687 | +0.20(+1.55%) |
May 01, 2013 | 13.20 | 13.33 | 12.97 | 13.15 | 1,200,585 | -0.09(-0.66%) |
Apr 30, 2013 | 13.24 | 13.36 | 13.16 | 13.24 | 718,249 | -0.04(-0.27%) |
Apr 29, 2013 | 13.29 | 13.38 | 13.17 | 13.27 | 1,003,819 | +0.02(+0.17%) |
Apr 26, 2013 | 13.25 | 13.38 | 13.23 | 13.25 | 1,246,039 | -0.04(-0.33%) |
Apr 25, 2013 | 13.19 | 13.40 | 13.15 | 13.29 | 1,761,337 | +0.12(+0.89%) |
Apr 24, 2013 | 13.03 | 13.24 | 12.73 | 13.18 | 1,794,631 | +0.10(+0.78%) |
Apr 23, 2013 | 12.81 | 13.14 | 12.72 | 13.08 | 1,139,506 | +0.30(+2.34%) |
Apr 22, 2013 | 12.41 | 12.94 | 12.39 | 12.78 | 1,280,739 | +0.38(+3.06%) |
Apr 19, 2013 | 12.06 | 12.59 | 12.00 | 12.40 | 1,938,461 | +0.34(+2.85%) |
Apr 18, 2013 | 12.42 | 12.46 | 12.02 | 12.05 | 1,145,459 | -0.37(-3.00%) |
Apr 17, 2013 | 12.41 | 12.51 | 12.08 | 12.43 | 1,057,909 | -0.04(-0.29%) |
Apr 16, 2013 | 12.46 | 12.76 | 12.35 | 12.46 | 965,248 | +0.12(+1.01%) |
Apr 15, 2013 | 12.94 | 12.94 | 12.21 | 12.34 | 1,864,324 | -0.64(-4.95%) |
Apr 12, 2013 | 12.96 | 13.23 | 12.61 | 12.98 | 1,716,014 | +0.02(+0.17%) |
Apr 11, 2013 | 12.65 | 13.20 | 12.48 | 12.96 | 2,351,655 | +0.20(+1.55%) |
Apr 10, 2013 | 12.56 | 12.85 | 12.37 | 12.76 | 1,882,975 | +0.18(+1.45%) |
Apr 09, 2013 | 12.30 | 12.61 | 12.17 | 12.58 | 1,058,976 | +0.33(+2.68%) |
Apr 08, 2013 | 12.12 | 12.29 | 11.95 | 12.25 | 657,051 | +0.06(+0.48%) |
Apr 05, 2013 | 12.25 | 12.56 | 12.06 | 12.19 | 1,727,516 | -0.20(-1.59%) |
Apr 04, 2013 | 11.62 | 12.43 | 11.61 | 12.39 | 1,297,955 | +0.74(+6.40%) |
Apr 03, 2013 | 11.79 | 11.87 | 11.58 | 11.64 | 1,288,743 | -0.12(-1.05%) |
Apr 02, 2013 | 11.94 | 12.13 | 11.75 | 11.77 | 1,030,075 | -0.18(-1.47%) |
Apr 01, 2013 | 11.97 | 12.34 | 11.83 | 11.94 | 953,020 | -0.07(-0.55%) |
Mar 28, 2013 | 11.80 | 12.05 | 11.75 | 12.01 | 830,250 | +0.23(+1.98%) |
Mar 27, 2013 | 11.77 | 11.89 | 11.69 | 11.78 | 510,949 | -0.06(-0.49%) |
Mar 26, 2013 | 11.81 | 11.88 | 11.65 | 11.83 | 456,465 | +0.05(+0.43%) |
Mar 25, 2013 | 12.20 | 12.20 | 11.77 | 11.78 | 1,072,993 | -0.34(-2.77%) |
Mar 22, 2013 | 12.35 | 12.38 | 11.98 | 12.12 | 797,993 | -0.20(-1.60%) |
Mar 21, 2013 | 12.41 | 12.59 | 12.19 | 12.32 | 1,699,556 | -0.11(-0.88%) |
Mar 20, 2013 | 12.16 | 12.45 | 12.13 | 12.43 | 1,691,555 | +0.27(+2.22%) |
Mar 19, 2013 | 11.91 | 12.19 | 11.79 | 12.16 | 819,967 | +0.22(+1.83%) |
Mar 18, 2013 | 11.60 | 12.01 | 11.51 | 11.94 | 926,071 | +0.22(+1.87%) |
Mar 15, 2013 | 12.12 | 12.12 | 11.69 | 11.72 | 1,562,421 | -0.29(-2.43%) |
Mar 14, 2013 | 11.75 | 12.10 | 11.75 | 12.01 | 952,664 | +0.25(+2.11%) |
Mar 13, 2013 | 11.96 | 12.12 | 11.71 | 11.76 | 1,365,314 | -0.16(-1.35%) |
Mar 12, 2013 | 12.14 | 12.26 | 11.85 | 11.92 | 1,712,771 | -0.31(-2.57%) |
Mar 11, 2013 | 12.13 | 12.78 | 12.08 | 12.24 | 3,738,192 | +0.05(+0.42%) |
Mar 08, 2013 | 12.22 | 12.23 | 11.94 | 12.19 | 1,130,736 | +0.09(+0.78%) |
Mar 07, 2013 | 12.05 | 12.24 | 11.92 | 12.09 | 1,123,752 | +0.08(+0.67%) |
Mar 06, 2013 | 12.16 | 12.35 | 11.94 | 12.01 | 1,405,706 | -0.16(-1.32%) |
Mar 05, 2013 | 12.14 | 12.34 | 12.03 | 12.17 | 2,366,842 | +0.15(+1.28%) |
Mar 04, 2013 | 12.00 | 12.21 | 11.74 | 12.02 | 3,603,873 | +0.61(+5.31%) |