Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.80 | 14.90 | 14.60 | 14.71 | 9,563 | +0.00(+0.00%) |
May 30, 2013 | 14.85 | 14.90 | 14.47 | 14.71 | 0 | -0.13(-0.88%) |
May 29, 2013 | 14.81 | 14.89 | 14.50 | 14.84 | 24,695 | -0.01(-0.07%) |
May 28, 2013 | 14.74 | 15.10 | 14.69 | 14.85 | 28,770 | +0.32(+2.20%) |
May 24, 2013 | 13.69 | 14.99 | 13.69 | 14.53 | 0 | +0.84(+6.14%) |
May 23, 2013 | 13.07 | 13.85 | 13.07 | 13.69 | 0 | +0.51(+3.87%) |
May 22, 2013 | 12.79 | 13.40 | 12.73 | 13.18 | 0 | +0.42(+3.29%) |
May 21, 2013 | 12.98 | 13.08 | 12.71 | 12.76 | 0 | -0.23(-1.77%) |
May 20, 2013 | 13.00 | 13.01 | 12.95 | 12.99 | 0 | -0.01(-0.08%) |
May 17, 2013 | 12.58 | 13.09 | 12.58 | 13.00 | 0 | +0.48(+3.83%) |
May 16, 2013 | 12.65 | 12.96 | 12.40 | 12.52 | 6,550 | -0.28(-2.19%) |
May 15, 2013 | 12.51 | 12.89 | 12.47 | 12.80 | 0 | +0.12(+0.95%) |
May 13, 2013 | 12.57 | 13.09 | 12.49 | 12.68 | 0 | +0.17(+1.36%) |
May 10, 2013 | 12.56 | 12.81 | 12.46 | 12.51 | 0 | -0.07(-0.56%) |
May 09, 2013 | 12.51 | 12.89 | 12.51 | 12.58 | 0 | +0.12(+0.95%) |
May 08, 2013 | 12.51 | 12.85 | 12.46 | 12.46 | 0 | -0.21(-1.65%) |
May 07, 2013 | 12.70 | 12.97 | 12.67 | 12.67 | 0 | -0.02(-0.12%) |
May 06, 2013 | 12.62 | 12.76 | 12.49 | 12.69 | 0 | +0.09(+0.67%) |
May 03, 2013 | 12.59 | 12.82 | 12.45 | 12.60 | 0 | +0.10(+0.80%) |
May 02, 2013 | 12.48 | 12.90 | 12.48 | 12.50 | 0 | +0.01(+0.08%) |
May 01, 2013 | 12.59 | 12.76 | 12.47 | 12.49 | 0 | -0.11(-0.87%) |
Apr 30, 2013 | 12.99 | 12.99 | 12.51 | 12.60 | 0 | -0.38(-2.93%) |
Apr 29, 2013 | 12.86 | 13.40 | 12.65 | 12.98 | 11,139 | +0.26(+2.04%) |
Apr 26, 2013 | 12.88 | 12.98 | 12.44 | 12.72 | 85,224 | -0.09(-0.70%) |
Apr 25, 2013 | 13.45 | 13.45 | 12.75 | 12.81 | 29,830 | -0.23(-1.76%) |
Apr 24, 2013 | 13.97 | 13.97 | 12.85 | 13.04 | 0 | +0.18(+1.39%) |
Apr 23, 2013 | 12.84 | 13.01 | 12.82 | 12.86 | 8,600 | +0.04(+0.32%) |
Apr 22, 2013 | 12.86 | 13.16 | 12.67 | 12.82 | 5,882 | -0.08(-0.62%) |
Apr 19, 2013 | 13.03 | 13.20 | 12.76 | 12.90 | 17,930 | +0.03(+0.23%) |
Apr 18, 2013 | 13.07 | 13.18 | 12.84 | 12.87 | 7,413 | -0.38(-2.87%) |
Apr 17, 2013 | 13.40 | 13.57 | 12.97 | 13.25 | 10,767 | -0.26(-1.92%) |
Apr 16, 2013 | 13.70 | 13.89 | 13.51 | 13.51 | 10,536 | -0.38(-2.74%) |
Apr 15, 2013 | 14.12 | 14.48 | 13.56 | 13.89 | 10,265 | -0.31(-2.18%) |
Apr 12, 2013 | 13.91 | 14.44 | 13.61 | 14.20 | 21,462 | +0.28(+2.00%) |
Apr 11, 2013 | 13.91 | 14.45 | 13.68 | 13.92 | 25,533 | +0.09(+0.65%) |
Apr 10, 2013 | 13.76 | 14.34 | 13.62 | 13.83 | 38,461 | -0.06(-0.43%) |
Apr 09, 2013 | 13.91 | 14.28 | 13.70 | 13.89 | 13,568 | -0.13(-0.93%) |
Apr 08, 2013 | 14.15 | 14.32 | 13.78 | 14.02 | 13,598 | -0.07(-0.50%) |
Apr 05, 2013 | 13.94 | 14.46 | 13.24 | 14.09 | 30,575 | +0.00(+0.00%) |
Apr 04, 2013 | 14.03 | 14.09 | 13.76 | 14.09 | 11,938 | -0.18(-1.26%) |
Apr 03, 2013 | 14.12 | 14.31 | 13.85 | 14.27 | 9,128 | +0.15(+1.06%) |
Apr 02, 2013 | 15.01 | 15.01 | 13.90 | 14.12 | 19,299 | -0.77(-5.17%) |
Apr 01, 2013 | 15.01 | 15.06 | 14.76 | 14.89 | 10,830 | -0.11(-0.73%) |
Mar 28, 2013 | 15.20 | 15.25 | 14.90 | 15.00 | 26,248 | -0.20(-1.32%) |
Mar 27, 2013 | 14.85 | 15.25 | 14.79 | 15.20 | 29,803 | +0.21(+1.40%) |
Mar 26, 2013 | 14.74 | 14.99 | 14.68 | 14.99 | 8,532 | +0.31(+2.11%) |
Mar 25, 2013 | 14.92 | 15.05 | 14.35 | 14.68 | 18,744 | +0.16(+1.10%) |
Mar 22, 2013 | 15.13 | 15.14 | 14.16 | 14.52 | 32,243 | -0.60(-3.97%) |
Mar 21, 2013 | 15.20 | 15.33 | 14.85 | 15.12 | 26,926 | -0.09(-0.59%) |
Mar 20, 2013 | 14.54 | 15.30 | 13.87 | 15.21 | 68,205 | +0.72(+4.97%) |
Mar 19, 2013 | 13.31 | 14.59 | 13.31 | 14.49 | 66,761 | +1.30(+9.86%) |
Mar 18, 2013 | 12.68 | 13.36 | 12.49 | 13.19 | 37,239 | +0.41(+3.21%) |
Mar 15, 2013 | 12.80 | 13.25 | 12.48 | 12.78 | 30,669 | +0.03(+0.24%) |
Mar 14, 2013 | 12.18 | 13.39 | 12.18 | 12.75 | 28,837 | +0.53(+4.34%) |
Mar 13, 2013 | 12.47 | 12.47 | 12.14 | 12.22 | 8,491 | -0.14(-1.13%) |
Mar 12, 2013 | 12.86 | 12.91 | 12.36 | 12.36 | 9,887 | -0.69(-5.29%) |
Mar 11, 2013 | 12.87 | 13.16 | 12.15 | 13.05 | 25,167 | +0.29(+2.27%) |
Mar 08, 2013 | 12.93 | 13.15 | 12.73 | 12.76 | 44,861 | -0.13(-1.01%) |
Mar 07, 2013 | 12.35 | 13.05 | 12.35 | 12.89 | 30,613 | +0.54(+4.37%) |
Mar 06, 2013 | 11.96 | 12.44 | 11.96 | 12.35 | 16,390 | +0.43(+3.61%) |
Mar 05, 2013 | 11.69 | 12.30 | 11.51 | 11.92 | 25,155 | +0.22(+1.88%) |
Mar 04, 2013 | 11.68 | 12.12 | 11.18 | 11.70 | 24,194 | +0.17(+1.48%) |