Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.50 | 15.50 | 15.35 | 15.35 | 1,441 | -0.04(-0.26%) |
May 30, 2013 | 15.41 | 15.54 | 15.36 | 15.39 | 0 | -0.15(-0.97%) |
May 28, 2013 | 15.48 | 15.54 | 15.54 | 15.54 | 1,000 | -0.38(-2.39%) |
May 24, 2013 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | -0.20(-1.24%) |
May 23, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | -0.01(-0.06%) |
May 22, 2013 | 16.12 | 16.13 | 16.12 | 16.13 | 0 | -0.18(-1.09%) |
May 21, 2013 | 16.21 | 16.31 | 16.11 | 16.31 | 0 | +0.06(+0.34%) |
May 20, 2013 | 16.11 | 16.41 | 16.11 | 16.25 | 0 | +0.36(+2.28%) |
May 17, 2013 | 16.57 | 17.00 | 15.60 | 15.89 | 0 | -0.52(-3.17%) |
May 16, 2013 | 18.00 | 18.00 | 16.40 | 16.41 | 822 | -1.58(-8.78%) |
May 15, 2013 | 16.25 | 18.39 | 16.10 | 17.99 | 0 | +2.68(+17.50%) |
May 13, 2013 | 15.85 | 15.85 | 15.31 | 15.31 | 0 | -0.49(-3.10%) |
May 10, 2013 | 15.23 | 15.91 | 15.20 | 15.80 | 0 | +0.80(+5.33%) |
May 09, 2013 | 15.29 | 15.50 | 15.00 | 15.00 | 0 | -0.35(-2.28%) |
May 08, 2013 | 14.76 | 15.35 | 14.75 | 15.35 | 0 | +0.84(+5.79%) |
May 07, 2013 | 14.63 | 14.63 | 14.50 | 14.51 | 0 | -0.29(-1.96%) |
May 06, 2013 | 14.89 | 15.15 | 14.80 | 14.80 | 0 | +0.01(+0.07%) |
May 03, 2013 | 14.75 | 15.13 | 14.75 | 14.79 | 0 | -0.28(-1.86%) |
May 02, 2013 | 14.45 | 15.07 | 14.45 | 15.07 | 0 | +0.16(+1.07%) |
May 01, 2013 | 14.69 | 15.00 | 14.69 | 14.91 | 0 | +0.39(+2.69%) |
Apr 30, 2013 | 14.00 | 14.52 | 14.00 | 14.52 | 0 | +0.94(+6.92%) |
Apr 29, 2013 | 13.40 | 14.75 | 13.40 | 13.58 | 20,066 | +0.29(+2.15%) |
Apr 26, 2013 | 13.46 | 13.69 | 13.29 | 13.29 | 5,246 | +0.73(+5.84%) |
Apr 24, 2013 | 12.56 | 12.56 | 12.56 | 12.56 | 0 | +0.06(+0.48%) |
Apr 23, 2013 | 12.75 | 12.75 | 12.47 | 12.50 | 1,960 | -0.30(-2.34%) |
Apr 22, 2013 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | -0.29(-2.19%) |
Apr 19, 2013 | 13.99 | 14.20 | 12.97 | 13.09 | 1,330 | -0.70(-5.11%) |
Apr 18, 2013 | 13.46 | 13.93 | 13.25 | 13.79 | 1,325 | +0.53(+4.00%) |
Apr 17, 2013 | 13.03 | 13.52 | 13.03 | 13.26 | 700 | +0.51(+4.00%) |
Apr 16, 2013 | 12.76 | 12.77 | 12.63 | 12.75 | 1,200 | -0.03(-0.23%) |
Apr 15, 2013 | 12.54 | 12.78 | 12.51 | 12.78 | 1,400 | +0.27(+2.16%) |
Apr 12, 2013 | 13.15 | 13.15 | 12.51 | 12.51 | 300 | -0.50(-3.84%) |
Apr 11, 2013 | 12.69 | 13.01 | 12.69 | 13.01 | 2,472 | +0.42(+3.34%) |
Apr 10, 2013 | 12.66 | 12.70 | 12.59 | 12.59 | 3,357 | +0.28(+2.27%) |
Apr 09, 2013 | 12.17 | 12.31 | 12.15 | 12.31 | 996 | +0.13(+1.07%) |
Apr 08, 2013 | 12.00 | 12.18 | 12.00 | 12.18 | 780 | +0.13(+1.08%) |
Apr 05, 2013 | 12.05 | 12.05 | 12.05 | 12.05 | 300 | +0.04(+0.33%) |
Apr 04, 2013 | 12.00 | 12.01 | 12.00 | 12.01 | 662 | +0.01(+0.08%) |
Apr 03, 2013 | 12.23 | 12.24 | 12.00 | 12.00 | 1,925 | +0.00(+0.00%) |
Apr 02, 2013 | 12.00 | 12.01 | 12.00 | 12.00 | 750 | -0.60(-4.76%) |
Apr 01, 2013 | 12.34 | 12.60 | 12.25 | 12.60 | 1,050 | +0.25(+2.03%) |
Mar 27, 2013 | 12.35 | 12.35 | 12.35 | 12.35 | 200 | -0.31(-2.45%) |
Mar 26, 2013 | 12.25 | 12.66 | 12.25 | 12.66 | 2,480 | +0.34(+2.76%) |
Mar 25, 2013 | 12.39 | 12.39 | 12.32 | 12.32 | 600 | -0.18(-1.44%) |
Mar 22, 2013 | 11.01 | 12.99 | 11.01 | 12.50 | 6,266 | -0.04(-0.32%) |
Mar 21, 2013 | 12.56 | 12.98 | 12.54 | 12.54 | 2,618 | -0.78(-5.87%) |
Mar 20, 2013 | 12.78 | 13.50 | 12.78 | 13.32 | 2,956 | +0.69(+5.48%) |
Mar 19, 2013 | 14.50 | 14.50 | 12.56 | 12.63 | 25,183 | -1.11(-8.08%) |
Mar 18, 2013 | 14.49 | 14.95 | 13.30 | 13.74 | 18,568 | +0.44(+3.31%) |
Mar 15, 2013 | 12.99 | 14.69 | 12.80 | 13.30 | 13,939 | +0.51(+3.99%) |
Mar 14, 2013 | 13.89 | 14.00 | 12.21 | 12.79 | 23,386 | -0.59(-4.41%) |
Mar 13, 2013 | 13.52 | 13.83 | 12.01 | 13.38 | 16,643 | +0.39(+3.00%) |
Mar 12, 2013 | 13.12 | 16.87 | 12.51 | 12.99 | 29,545 | +0.05(+0.39%) |
Mar 11, 2013 | 11.65 | 12.99 | 11.55 | 12.94 | 36,350 | +1.49(+13.06%) |
Mar 08, 2013 | 9.900 | 12.55 | 9.900 | 11.45 | 18,923 | +1.47(+14.79%) |
Mar 07, 2013 | 9.730 | 9.990 | 9.500 | 9.970 | 3,202 | +0.73(+7.90%) |
Mar 06, 2013 | 9.240 | 9.240 | 9.240 | 9.240 | 670 | -0.67(-6.76%) |
Mar 05, 2013 | 9.260 | 9.910 | 9.000 | 9.910 | 12,216 | +0.65(+7.02%) |