Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.95 | 12.96 | 12.74 | 12.87 | 40,273 | -0.10(-0.80%) |
May 30, 2013 | 12.98 | 13.01 | 12.96 | 12.97 | 13,911 | -0.13(-1.00%) |
May 29, 2013 | 13.25 | 13.32 | 12.92 | 13.10 | 77,940 | -0.20(-1.50%) |
May 28, 2013 | 13.57 | 13.57 | 13.30 | 13.30 | 20,351 | -0.20(-1.47%) |
May 24, 2013 | 13.45 | 13.51 | 13.45 | 13.50 | 2,802 | -0.02(-0.14%) |
May 23, 2013 | 13.54 | 13.58 | 13.50 | 13.52 | 3,976 | +0.03(+0.19%) |
May 22, 2013 | 13.63 | 13.65 | 13.45 | 13.50 | 5,217 | -0.17(-1.21%) |
May 21, 2013 | 13.71 | 13.72 | 13.65 | 13.66 | 11,181 | +0.01(+0.06%) |
May 20, 2013 | 13.68 | 13.70 | 13.62 | 13.65 | 18,257 | -0.01(-0.06%) |
May 17, 2013 | 13.56 | 13.66 | 13.56 | 13.66 | 9,400 | +0.09(+0.64%) |
May 16, 2013 | 13.60 | 13.62 | 13.57 | 13.57 | 13,795 | -0.05(-0.38%) |
May 15, 2013 | 13.66 | 13.76 | 13.63 | 13.63 | 20,885 | -0.15(-1.07%) |
May 13, 2013 | 13.77 | 13.87 | 13.73 | 13.77 | 14,307 | -0.01(-0.11%) |
May 10, 2013 | 13.81 | 13.82 | 13.73 | 13.79 | 10,273 | +0.04(+0.29%) |
May 09, 2013 | 13.95 | 13.95 | 13.74 | 13.75 | 30,511 | -0.11(-0.82%) |
May 08, 2013 | 13.77 | 13.86 | 13.77 | 13.86 | 8,245 | +0.09(+0.63%) |
May 07, 2013 | 13.81 | 13.83 | 13.77 | 13.77 | 13,554 | -0.07(-0.50%) |
May 06, 2013 | 13.77 | 13.84 | 13.76 | 13.84 | 3,049 | +0.08(+0.57%) |
May 03, 2013 | 13.94 | 13.83 | 13.70 | 13.76 | 7,687 | -0.07(-0.50%) |
May 02, 2013 | 13.79 | 13.89 | 13.79 | 13.83 | 5,637 | -0.03(-0.25%) |
May 01, 2013 | 13.89 | 13.89 | 13.84 | 13.87 | 4,693 | +0.04(+0.31%) |
Apr 30, 2013 | 13.83 | 13.83 | 13.81 | 13.83 | 16,866 | +0.02(+0.13%) |
Apr 29, 2013 | 13.71 | 13.81 | 13.71 | 13.81 | 1,070 | +0.02(+0.13%) |
Apr 26, 2013 | 13.70 | 13.79 | 13.75 | 13.79 | 5,478 | +0.04(+0.32%) |
Apr 25, 2013 | 13.74 | 13.80 | 13.69 | 13.75 | 9,630 | +0.10(+0.70%) |
Apr 24, 2013 | 13.76 | 13.78 | 13.63 | 13.65 | 23,767 | -0.03(-0.25%) |
Apr 23, 2013 | 13.70 | 13.70 | 13.66 | 13.69 | 6,498 | -0.01(-0.06%) |
Apr 22, 2013 | 13.70 | 13.70 | 13.64 | 13.70 | 4,310 | +0.03(+0.19%) |
Apr 19, 2013 | 13.69 | 13.69 | 13.64 | 13.67 | 2,182 | -0.02(-0.13%) |
Apr 18, 2013 | 13.63 | 13.69 | 13.59 | 13.69 | 2,574 | +0.10(+0.70%) |
Apr 17, 2013 | 13.61 | 13.73 | 13.50 | 13.59 | 20,819 | -0.06(-0.45%) |
Apr 16, 2013 | 13.62 | 13.66 | 13.62 | 13.65 | 5,422 | -0.05(-0.38%) |
Apr 15, 2013 | 13.63 | 13.71 | 13.61 | 13.70 | 4,659 | +0.00(+0.00%) |
Apr 12, 2013 | 13.77 | 13.77 | 13.70 | 13.70 | 7,940 | -0.01(-0.06%) |
Apr 11, 2013 | 13.72 | 13.76 | 13.55 | 13.71 | 9,238 | -0.02(-0.11%) |
Apr 10, 2013 | 13.69 | 13.74 | 13.69 | 13.73 | 7,812 | +0.10(+0.75%) |
Apr 09, 2013 | 13.98 | 13.98 | 13.58 | 13.63 | 94,335 | -0.30(-2.12%) |
Apr 08, 2013 | 14.18 | 14.23 | 13.92 | 13.92 | 6,949 | -0.16(-1.11%) |
Apr 05, 2013 | 13.90 | 14.13 | 13.90 | 14.08 | 5,959 | +0.07(+0.50%) |
Apr 04, 2013 | 14.09 | 14.09 | 13.97 | 14.01 | 2,571 | +0.00(+0.00%) |
Apr 03, 2013 | 14.10 | 14.10 | 13.92 | 14.01 | 2,963 | +0.04(+0.31%) |
Apr 02, 2013 | 13.90 | 14.01 | 13.87 | 13.96 | 7,709 | +0.03(+0.25%) |
Apr 01, 2013 | 13.96 | 13.97 | 13.81 | 13.93 | 7,624 | +0.10(+0.70%) |
Mar 28, 2013 | 13.74 | 13.89 | 13.74 | 13.83 | 4,980 | +0.05(+0.37%) |
Mar 27, 2013 | 13.81 | 13.82 | 13.73 | 13.78 | 5,903 | -0.06(-0.44%) |
Mar 26, 2013 | 13.96 | 13.96 | 13.75 | 13.84 | 8,647 | -0.06(-0.44%) |
Mar 25, 2013 | 13.78 | 13.96 | 13.78 | 13.90 | 12,758 | -0.04(-0.31%) |
Mar 22, 2013 | 14.19 | 14.20 | 13.93 | 13.95 | 4,891 | -0.19(-1.33%) |
Mar 21, 2013 | 14.17 | 14.26 | 14.09 | 14.14 | 6,938 | +0.03(+0.22%) |
Mar 20, 2013 | 14.10 | 14.12 | 14.09 | 14.10 | 5,021 | +0.14(+1.00%) |
Mar 19, 2013 | 14.03 | 14.03 | 13.91 | 13.96 | 4,731 | +0.08(+0.56%) |
Mar 18, 2013 | 13.93 | 14.03 | 13.83 | 13.89 | 13,115 | +0.03(+0.19%) |
Mar 15, 2013 | 14.03 | 14.03 | 13.71 | 13.86 | 36,311 | -0.25(-1.79%) |
Mar 14, 2013 | 14.24 | 14.24 | 14.11 | 14.11 | 9,131 | -0.13(-0.92%) |
Mar 13, 2013 | 14.46 | 14.46 | 14.13 | 14.24 | 13,441 | -0.14(-0.96%) |
Mar 12, 2013 | 14.56 | 14.56 | 14.34 | 14.38 | 10,855 | -0.16(-1.08%) |
Mar 11, 2013 | 14.70 | 14.70 | 14.53 | 14.54 | 6,220 | -0.12(-0.83%) |
Mar 08, 2013 | 14.70 | 14.79 | 14.59 | 14.66 | 7,797 | -0.03(-0.24%) |
Mar 07, 2013 | 14.67 | 14.70 | 14.65 | 14.70 | 3,208 | +0.04(+0.30%) |
Mar 06, 2013 | 14.70 | 14.76 | 14.62 | 14.65 | 10,592 | +0.05(+0.36%) |
Mar 05, 2013 | 14.60 | 14.66 | 14.60 | 14.60 | 3,542 | -0.01(-0.06%) |
Mar 04, 2013 | 14.77 | 14.77 | 14.61 | 14.61 | 12,669 | -0.17(-1.12%) |