Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.27 | 13.27 | 12.67 | 12.72 | 20,886 | -0.34(-2.57%) |
May 30, 2013 | 12.53 | 13.13 | 12.53 | 13.06 | 16,492 | +0.55(+4.39%) |
May 29, 2013 | 12.47 | 12.51 | 12.34 | 12.51 | 4,039 | +0.34(+2.75%) |
May 28, 2013 | 12.11 | 12.34 | 12.11 | 12.18 | 3,247 | +0.07(+0.54%) |
May 24, 2013 | 12.36 | 12.53 | 12.11 | 12.11 | 11,936 | -0.15(-1.22%) |
May 23, 2013 | 12.30 | 12.37 | 12.24 | 12.26 | 2,254 | -0.13(-1.05%) |
May 22, 2013 | 12.85 | 12.85 | 12.39 | 12.39 | 7,866 | +0.23(+1.92%) |
May 21, 2013 | 12.26 | 12.26 | 12.11 | 12.16 | 5,029 | -0.06(-0.46%) |
May 20, 2013 | 11.93 | 12.21 | 11.74 | 12.21 | 24,048 | +0.41(+3.52%) |
May 17, 2013 | 12.11 | 12.11 | 11.76 | 11.80 | 8,403 | -0.41(-3.32%) |
May 16, 2013 | 12.28 | 12.33 | 11.94 | 12.20 | 5,254 | -0.07(-0.61%) |
May 15, 2013 | 12.35 | 12.58 | 12.28 | 12.28 | 17,790 | -0.59(-4.56%) |
May 13, 2013 | 13.27 | 13.27 | 12.84 | 12.86 | 4,915 | -0.29(-2.20%) |
May 10, 2013 | 12.87 | 13.15 | 12.79 | 13.15 | 9,606 | +0.08(+0.64%) |
May 09, 2013 | 13.54 | 13.58 | 13.02 | 13.07 | 17,559 | -0.34(-2.57%) |
May 08, 2013 | 13.13 | 13.41 | 13.13 | 13.41 | 6,274 | +0.33(+2.49%) |
May 07, 2013 | 13.19 | 13.27 | 13.03 | 13.09 | 5,680 | -0.24(-1.82%) |
May 06, 2013 | 13.74 | 13.74 | 13.25 | 13.33 | 4,675 | -0.18(-1.31%) |
May 03, 2013 | 13.64 | 13.51 | 13.40 | 13.51 | 6,551 | +0.08(+0.63%) |
May 02, 2013 | 13.46 | 13.51 | 13.27 | 13.42 | 7,700 | +0.01(+0.07%) |
May 01, 2013 | 13.18 | 13.46 | 13.18 | 13.41 | 4,763 | +0.05(+0.35%) |
Apr 30, 2013 | 13.69 | 13.76 | 13.27 | 13.37 | 6,035 | -0.17(-1.24%) |
Apr 29, 2013 | 13.93 | 13.93 | 13.51 | 13.54 | 7,882 | +0.12(+0.90%) |
Apr 26, 2013 | 13.80 | 13.79 | 13.38 | 13.41 | 7,615 | -0.38(-2.73%) |
Apr 25, 2013 | 13.51 | 13.95 | 13.51 | 13.79 | 15,877 | +0.52(+3.89%) |
Apr 24, 2013 | 12.96 | 13.35 | 12.93 | 13.27 | 9,312 | +0.63(+5.01%) |
Apr 23, 2013 | 12.95 | 12.95 | 12.47 | 12.64 | 12,096 | -0.17(-1.30%) |
Apr 22, 2013 | 13.13 | 13.13 | 12.76 | 12.81 | 6,281 | +0.09(+0.72%) |
Apr 19, 2013 | 13.03 | 13.03 | 12.51 | 12.72 | 7,354 | +0.05(+0.37%) |
Apr 18, 2013 | 12.30 | 12.67 | 12.30 | 12.67 | 20,804 | +0.35(+2.81%) |
Apr 17, 2013 | 13.11 | 13.11 | 12.32 | 12.32 | 6,322 | -0.78(-5.98%) |
Apr 16, 2013 | 13.69 | 13.69 | 13.11 | 13.11 | 7,254 | -0.21(-1.55%) |
Apr 15, 2013 | 14.83 | 14.83 | 13.14 | 13.31 | 16,862 | -1.55(-10.45%) |
Apr 12, 2013 | 16.48 | 16.48 | 14.77 | 14.87 | 13,860 | -0.89(-5.67%) |
Apr 11, 2013 | 15.84 | 15.89 | 15.76 | 15.76 | 976 | -0.11(-0.70%) |
Apr 10, 2013 | 16.12 | 16.12 | 15.81 | 15.87 | 1,433 | -0.24(-1.50%) |
Apr 09, 2013 | 15.98 | 16.12 | 15.98 | 16.12 | 3,113 | +0.48(+3.04%) |
Apr 08, 2013 | 15.73 | 15.73 | 15.44 | 15.64 | 1,809 | -0.12(-0.79%) |
Apr 05, 2013 | 16.04 | 16.04 | 15.71 | 15.76 | 16,615 | -0.05(-0.34%) |
Apr 04, 2013 | 15.37 | 15.82 | 15.37 | 15.82 | 1,856 | +0.47(+3.03%) |
Apr 03, 2013 | 16.62 | 16.62 | 15.28 | 15.35 | 8,062 | -0.64(-4.02%) |
Apr 02, 2013 | 16.44 | 16.44 | 15.99 | 15.99 | 1,325 | -0.59(-3.54%) |
Apr 01, 2013 | 17.34 | 17.34 | 16.54 | 16.58 | 4,589 | -0.23(-1.39%) |
Mar 28, 2013 | 16.76 | 16.81 | 16.73 | 16.81 | 8,110 | +0.07(+0.44%) |
Mar 27, 2013 | 16.77 | 16.77 | 16.74 | 16.74 | 1,712 | -0.06(-0.33%) |
Mar 26, 2013 | 16.78 | 16.80 | 16.74 | 16.80 | 5,530 | +0.00(+0.00%) |
Mar 25, 2013 | 17.00 | 17.00 | 16.80 | 16.80 | 5,336 | -0.08(-0.50%) |
Mar 22, 2013 | 17.14 | 17.14 | 16.88 | 16.88 | 4,853 | -0.15(-0.88%) |
Mar 21, 2013 | 16.78 | 17.03 | 16.78 | 17.03 | 2,792 | +0.34(+2.07%) |
Mar 20, 2013 | 17.40 | 17.40 | 16.68 | 16.68 | 3,937 | -0.05(-0.28%) |
Mar 19, 2013 | 16.72 | 16.73 | 16.72 | 16.73 | 4,654 | +0.02(+0.11%) |
Mar 18, 2013 | 16.77 | 16.77 | 16.71 | 16.71 | 751 | +0.07(+0.39%) |
Mar 15, 2013 | 16.63 | 16.68 | 16.55 | 16.65 | 2,744 | +0.00(+0.00%) |
Mar 14, 2013 | 16.87 | 16.87 | 16.62 | 16.65 | 4,095 | -0.15(-0.89%) |
Mar 13, 2013 | 17.93 | 17.93 | 16.77 | 16.80 | 6,011 | -0.23(-1.37%) |
Mar 12, 2013 | 16.72 | 17.05 | 16.72 | 17.03 | 3,488 | +0.40(+2.43%) |
Mar 08, 2013 | 16.94 | 16.62 | 16.62 | 16.62 | 2,039 | -0.09(-0.52%) |
Mar 07, 2013 | 17.10 | 17.10 | 16.71 | 16.71 | 1,288 | +0.13(+0.79%) |
Mar 06, 2013 | 16.02 | 16.58 | 16.02 | 16.58 | 1,293 | +0.42(+2.59%) |
Mar 05, 2013 | 16.30 | 16.30 | 16.16 | 16.16 | 6,011 | +0.01(+0.06%) |
Mar 04, 2013 | 17.05 | 17.05 | 16.15 | 16.15 | 7,632 | -0.52(-3.13%) |