Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.86 | 14.00 | 13.73 | 13.75 | 48,174 | -0.13(-0.92%) |
May 30, 2013 | 13.76 | 14.06 | 13.76 | 13.87 | 58,445 | +0.13(+0.93%) |
May 29, 2013 | 14.01 | 14.01 | 13.67 | 13.75 | 68,972 | -0.25(-1.77%) |
May 28, 2013 | 14.07 | 14.35 | 13.91 | 13.99 | 135,678 | +0.13(+0.92%) |
May 24, 2013 | 14.72 | 13.88 | 13.36 | 13.87 | 87,602 | +0.50(+3.77%) |
May 23, 2013 | 13.57 | 13.57 | 13.00 | 13.36 | 225,495 | -0.29(-2.13%) |
May 22, 2013 | 13.99 | 14.00 | 13.51 | 13.65 | 199,230 | -0.22(-1.60%) |
May 21, 2013 | 13.86 | 14.08 | 13.81 | 13.87 | 68,651 | +0.00(+0.00%) |
May 20, 2013 | 14.02 | 14.19 | 13.80 | 13.87 | 181,225 | -0.15(-1.04%) |
May 17, 2013 | 13.93 | 14.05 | 13.84 | 14.02 | 156,597 | +0.08(+0.55%) |
May 16, 2013 | 14.32 | 14.34 | 13.90 | 13.94 | 102,313 | -0.38(-2.68%) |
May 15, 2013 | 14.50 | 14.55 | 14.29 | 14.33 | 109,629 | +0.00(+0.00%) |
May 13, 2013 | 14.60 | 14.75 | 14.32 | 14.33 | 135,461 | -0.16(-1.12%) |
May 10, 2013 | 14.47 | 14.85 | 14.34 | 14.49 | 207,085 | +0.09(+0.59%) |
May 09, 2013 | 14.32 | 14.46 | 14.07 | 14.40 | 209,480 | +0.15(+1.08%) |
May 08, 2013 | 14.20 | 14.28 | 13.88 | 14.25 | 137,856 | +0.19(+1.34%) |
May 07, 2013 | 14.02 | 14.11 | 13.61 | 14.06 | 186,411 | +0.13(+0.92%) |
May 06, 2013 | 13.99 | 13.99 | 13.62 | 13.93 | 229,352 | +0.10(+0.74%) |
May 03, 2013 | 14.10 | 13.92 | 13.73 | 13.83 | 301,831 | +0.10(+0.75%) |
May 02, 2013 | 13.66 | 14.11 | 13.51 | 13.73 | 317,165 | +0.63(+4.83%) |
May 01, 2013 | 13.11 | 13.13 | 12.98 | 13.10 | 145,668 | +0.10(+0.79%) |
Apr 30, 2013 | 12.82 | 13.02 | 12.74 | 12.99 | 281,825 | -0.02(-0.13%) |
Apr 29, 2013 | 12.87 | 13.06 | 12.82 | 13.01 | 169,769 | -0.06(-0.46%) |
Apr 26, 2013 | 12.92 | 13.46 | 13.06 | 13.07 | 65,386 | +0.00(+0.00%) |
Apr 25, 2013 | 13.13 | 13.18 | 13.02 | 13.07 | 110,806 | -0.02(-0.13%) |
Apr 24, 2013 | 12.97 | 13.17 | 12.86 | 13.09 | 107,164 | +0.14(+1.06%) |
Apr 23, 2013 | 12.93 | 13.02 | 12.83 | 12.95 | 65,817 | +0.13(+1.00%) |
Apr 22, 2013 | 12.87 | 13.04 | 12.52 | 12.82 | 146,787 | -0.07(-0.53%) |
Apr 19, 2013 | 12.88 | 12.99 | 12.67 | 12.89 | 125,444 | -0.04(-0.33%) |
Apr 18, 2013 | 13.17 | 13.17 | 12.78 | 12.93 | 95,657 | -0.07(-0.53%) |
Apr 17, 2013 | 13.39 | 13.43 | 12.51 | 13.00 | 217,529 | -0.45(-3.37%) |
Apr 16, 2013 | 13.59 | 13.66 | 13.39 | 13.46 | 90,429 | -0.03(-0.25%) |
Apr 15, 2013 | 13.89 | 14.00 | 13.40 | 13.49 | 192,959 | -0.29(-2.11%) |
Apr 12, 2013 | 13.74 | 13.99 | 13.74 | 13.78 | 157,661 | +0.04(+0.31%) |
Apr 11, 2013 | 13.35 | 13.80 | 13.34 | 13.74 | 172,437 | +0.44(+3.34%) |
Apr 10, 2013 | 13.11 | 13.45 | 13.11 | 13.29 | 90,096 | +0.15(+1.17%) |
Apr 09, 2013 | 13.25 | 13.39 | 13.14 | 13.14 | 83,047 | -0.12(-0.90%) |
Apr 08, 2013 | 13.08 | 13.26 | 13.03 | 13.26 | 88,795 | +0.24(+1.84%) |
Apr 05, 2013 | 12.87 | 13.13 | 12.70 | 13.02 | 119,919 | +0.03(+0.26%) |
Apr 04, 2013 | 13.20 | 13.25 | 12.65 | 12.99 | 309,995 | -0.21(-1.55%) |
Apr 03, 2013 | 13.52 | 13.52 | 13.18 | 13.19 | 90,078 | -0.27(-2.03%) |
Apr 02, 2013 | 13.52 | 13.66 | 13.38 | 13.46 | 142,630 | +0.01(+0.06%) |
Apr 01, 2013 | 13.89 | 13.99 | 13.34 | 13.46 | 365,359 | -0.38(-2.72%) |
Mar 28, 2013 | 13.82 | 14.11 | 13.74 | 13.83 | 295,291 | +0.01(+0.06%) |
Mar 27, 2013 | 13.78 | 13.87 | 13.73 | 13.82 | 136,725 | +0.03(+0.25%) |
Mar 26, 2013 | 13.82 | 13.92 | 13.72 | 13.79 | 133,935 | -0.02(-0.12%) |
Mar 25, 2013 | 13.64 | 13.88 | 13.61 | 13.81 | 287,324 | +0.21(+1.51%) |
Mar 22, 2013 | 13.64 | 13.76 | 13.57 | 13.60 | 205,676 | +0.00(+0.00%) |
Mar 21, 2013 | 13.38 | 13.67 | 13.34 | 13.60 | 213,353 | +0.22(+1.66%) |
Mar 20, 2013 | 13.32 | 13.51 | 13.22 | 13.38 | 322,513 | +0.18(+1.36%) |
Mar 19, 2013 | 13.35 | 13.46 | 13.05 | 13.20 | 222,805 | -0.06(-0.45%) |
Mar 18, 2013 | 13.13 | 13.27 | 12.83 | 13.26 | 387,961 | +0.09(+0.65%) |
Mar 15, 2013 | 13.36 | 13.46 | 13.07 | 13.17 | 340,034 | -0.15(-1.09%) |
Mar 14, 2013 | 12.79 | 13.46 | 12.79 | 13.32 | 1,062,992 | +0.63(+4.99%) |
Mar 13, 2013 | 12.48 | 12.73 | 12.48 | 12.69 | 213,488 | +0.18(+1.44%) |
Mar 12, 2013 | 12.57 | 12.77 | 12.42 | 12.51 | 252,695 | -0.04(-0.34%) |
Mar 11, 2013 | 12.50 | 12.81 | 12.33 | 12.55 | 333,015 | -0.10(-0.81%) |
Mar 08, 2013 | 12.35 | 12.76 | 12.22 | 12.65 | 433,946 | +0.17(+1.37%) |
Mar 07, 2013 | 12.63 | 12.74 | 12.35 | 12.48 | 390,911 | +0.06(+0.48%) |
Mar 06, 2013 | 12.48 | 12.52 | 12.34 | 12.42 | 97,139 | -0.06(-0.48%) |
Mar 05, 2013 | 12.25 | 12.56 | 12.22 | 12.48 | 251,305 | +0.26(+2.10%) |
Mar 04, 2013 | 11.93 | 12.26 | 11.85 | 12.22 | 257,521 | +0.26(+2.14%) |