Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.16 | 15.29 | 15.16 | 15.19 | 1,617 | -0.10(-0.65%) |
May 30, 2013 | 15.02 | 15.31 | 15.02 | 15.29 | 0 | +0.01(+0.04%) |
May 29, 2013 | 15.63 | 15.80 | 14.83 | 15.28 | 8,724 | -0.26(-1.70%) |
May 28, 2013 | 15.50 | 15.89 | 15.45 | 15.55 | 6,329 | -0.06(-0.36%) |
May 24, 2013 | 15.42 | 15.90 | 15.12 | 15.60 | 0 | +0.43(+2.81%) |
May 23, 2013 | 15.07 | 15.61 | 15.07 | 15.18 | 0 | -0.12(-0.79%) |
May 22, 2013 | 15.70 | 15.70 | 14.89 | 15.30 | 0 | -0.33(-2.12%) |
May 21, 2013 | 15.48 | 16.84 | 15.17 | 15.63 | 0 | +0.04(+0.23%) |
May 20, 2013 | 15.28 | 15.67 | 15.19 | 15.59 | 0 | +0.41(+2.71%) |
May 17, 2013 | 14.72 | 15.29 | 14.66 | 15.18 | 0 | +0.46(+3.16%) |
May 16, 2013 | 14.69 | 14.72 | 14.44 | 14.72 | 1,876 | +0.00(+0.00%) |
May 15, 2013 | 14.36 | 14.75 | 13.90 | 14.72 | 0 | +0.70(+5.00%) |
May 13, 2013 | 14.13 | 14.13 | 14.01 | 14.02 | 0 | -0.11(-0.79%) |
May 10, 2013 | 14.02 | 14.39 | 13.13 | 14.13 | 0 | +0.18(+1.27%) |
May 09, 2013 | 13.54 | 13.95 | 13.54 | 13.95 | 0 | +0.41(+3.04%) |
May 08, 2013 | 13.24 | 13.54 | 12.99 | 13.54 | 0 | +0.32(+2.45%) |
May 07, 2013 | 13.07 | 13.25 | 13.07 | 13.22 | 0 | +0.01(+0.04%) |
May 06, 2013 | 13.29 | 13.29 | 13.02 | 13.21 | 0 | -0.06(-0.49%) |
May 03, 2013 | 13.27 | 13.28 | 12.99 | 13.28 | 0 | +0.32(+2.50%) |
May 02, 2013 | 12.95 | 13.16 | 12.95 | 12.95 | 0 | -0.01(-0.06%) |
May 01, 2013 | 13.23 | 13.39 | 12.95 | 12.96 | 0 | -0.22(-1.63%) |
Apr 30, 2013 | 13.04 | 13.19 | 12.84 | 13.18 | 0 | -0.02(-0.13%) |
Apr 29, 2013 | 13.19 | 13.19 | 12.89 | 13.19 | 757 | +0.24(+1.86%) |
Apr 26, 2013 | 13.20 | 13.09 | 12.95 | 12.95 | 4,545 | -0.14(-1.03%) |
Apr 25, 2013 | 13.12 | 13.26 | 12.66 | 13.09 | 3,811 | -0.15(-1.11%) |
Apr 24, 2013 | 13.33 | 13.33 | 12.90 | 13.23 | 0 | -0.10(-0.75%) |
Apr 23, 2013 | 12.70 | 13.36 | 12.70 | 13.33 | 8,041 | +0.62(+4.86%) |
Apr 22, 2013 | 12.76 | 12.82 | 12.72 | 12.72 | 4,312 | -0.04(-0.32%) |
Apr 19, 2013 | 13.01 | 13.01 | 12.66 | 12.76 | 3,777 | -0.16(-1.23%) |
Apr 18, 2013 | 12.95 | 12.98 | 12.57 | 12.92 | 1,715 | -0.31(-2.32%) |
Apr 17, 2013 | 13.22 | 13.27 | 13.10 | 13.22 | 6,714 | -0.02(-0.18%) |
Apr 16, 2013 | 13.39 | 13.39 | 13.25 | 13.25 | 5,647 | -0.09(-0.71%) |
Apr 15, 2013 | 13.19 | 13.39 | 12.96 | 13.34 | 10,857 | +0.15(+1.12%) |
Apr 12, 2013 | 13.07 | 13.25 | 13.07 | 13.19 | 4,236 | -0.05(-0.40%) |
Apr 11, 2013 | 12.79 | 13.25 | 12.54 | 13.25 | 15,179 | +0.52(+4.07%) |
Apr 10, 2013 | 12.80 | 12.80 | 12.36 | 12.73 | 6,876 | -0.08(-0.64%) |
Apr 09, 2013 | 12.50 | 12.82 | 12.50 | 12.81 | 5,698 | +0.17(+1.35%) |
Apr 08, 2013 | 12.74 | 12.80 | 12.37 | 12.64 | 11,107 | +0.20(+1.61%) |
Apr 05, 2013 | 12.26 | 12.70 | 12.26 | 12.44 | 12,651 | +0.04(+0.33%) |
Apr 04, 2013 | 11.77 | 12.50 | 11.77 | 12.40 | 6,307 | +0.15(+1.20%) |
Apr 03, 2013 | 12.25 | 12.39 | 12.25 | 12.25 | 6,193 | +0.00(+0.00%) |
Apr 02, 2013 | 11.85 | 12.36 | 11.85 | 12.25 | 10,191 | +0.51(+4.31%) |
Apr 01, 2013 | 11.54 | 11.77 | 11.54 | 11.74 | 4,467 | +0.32(+2.84%) |
Mar 28, 2013 | 11.48 | 11.48 | 11.42 | 11.42 | 12,855 | +0.03(+0.26%) |
Mar 27, 2013 | 11.19 | 11.48 | 11.19 | 11.39 | 5,004 | +0.08(+0.68%) |
Mar 26, 2013 | 11.37 | 11.48 | 11.31 | 11.31 | 5,605 | -0.03(-0.26%) |
Mar 25, 2013 | 11.34 | 11.36 | 11.19 | 11.34 | 5,946 | +0.04(+0.38%) |
Mar 22, 2013 | 11.62 | 12.16 | 11.01 | 11.30 | 17,682 | -0.35(-3.00%) |
Mar 21, 2013 | 10.94 | 12.24 | 10.94 | 11.65 | 11,678 | +0.55(+4.93%) |
Mar 20, 2013 | 11.34 | 11.34 | 10.89 | 11.10 | 21,681 | +0.01(+0.11%) |
Mar 19, 2013 | 11.23 | 11.43 | 11.07 | 11.09 | 20,196 | -0.17(-1.47%) |
Mar 18, 2013 | 11.48 | 11.88 | 11.16 | 11.26 | 10,517 | -0.14(-1.19%) |
Mar 15, 2013 | 11.53 | 11.60 | 11.19 | 11.39 | 4,567 | -0.16(-1.43%) |
Mar 14, 2013 | 12.25 | 12.25 | 11.22 | 11.56 | 5,095 | -0.12(-1.06%) |
Mar 13, 2013 | 12.26 | 12.35 | 11.63 | 11.68 | 10,616 | -0.39(-3.22%) |
Mar 12, 2013 | 11.92 | 12.40 | 11.92 | 12.07 | 10,298 | +0.45(+3.85%) |
Mar 11, 2013 | 12.13 | 12.27 | 11.51 | 11.62 | 9,957 | -0.49(-4.05%) |
Mar 08, 2013 | 11.77 | 12.21 | 11.72 | 12.11 | 5,508 | +0.35(+2.97%) |
Mar 07, 2013 | 12.20 | 12.20 | 11.60 | 11.76 | 15,797 | -0.16(-1.34%) |
Mar 06, 2013 | 12.77 | 13.24 | 11.79 | 11.92 | 15,732 | -0.94(-7.28%) |
Mar 05, 2013 | 12.13 | 13.25 | 12.13 | 12.86 | 3,035 | +0.78(+6.48%) |
Mar 04, 2013 | 12.41 | 12.48 | 11.65 | 12.07 | 4,671 | -0.41(-3.30%) |