Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.86 | 13.92 | 13.55 | 13.55 | 180,146 | -0.35(-2.52%) |
May 30, 2013 | 13.99 | 14.04 | 13.79 | 13.90 | 144,948 | -0.05(-0.36%) |
May 29, 2013 | 14.29 | 14.29 | 13.76 | 13.95 | 157,735 | -0.38(-2.65%) |
May 28, 2013 | 14.40 | 14.40 | 14.22 | 14.33 | 115,074 | -0.11(-0.76%) |
May 24, 2013 | 14.54 | 14.59 | 14.36 | 14.44 | 60,634 | -0.06(-0.41%) |
May 23, 2013 | 14.45 | 14.55 | 14.38 | 14.50 | 66,953 | +0.04(+0.28%) |
May 22, 2013 | 14.44 | 14.53 | 14.39 | 14.46 | 63,504 | +0.07(+0.49%) |
May 21, 2013 | 14.31 | 14.44 | 14.31 | 14.39 | 38,479 | +0.03(+0.21%) |
May 20, 2013 | 14.35 | 14.42 | 14.27 | 14.36 | 104,751 | -0.01(-0.07%) |
May 17, 2013 | 14.48 | 14.49 | 14.36 | 14.37 | 62,041 | -0.05(-0.35%) |
May 16, 2013 | 14.37 | 14.48 | 14.35 | 14.42 | 58,839 | -0.03(-0.21%) |
May 15, 2013 | 14.51 | 14.55 | 14.35 | 14.45 | 88,490 | -0.04(-0.28%) |
May 13, 2013 | 14.53 | 14.53 | 14.40 | 14.49 | 74,586 | -0.02(-0.14%) |
May 10, 2013 | 14.42 | 14.51 | 14.34 | 14.51 | 96,800 | +0.13(+0.90%) |
May 09, 2013 | 14.34 | 14.39 | 14.29 | 14.38 | 84,822 | -0.03(-0.21%) |
May 08, 2013 | 14.23 | 14.41 | 14.23 | 14.41 | 106,107 | +0.13(+0.91%) |
May 07, 2013 | 14.24 | 14.30 | 14.21 | 14.28 | 102,036 | -0.01(-0.07%) |
May 06, 2013 | 14.27 | 14.29 | 14.21 | 14.29 | 79,450 | -0.03(-0.21%) |
May 03, 2013 | 14.20 | 14.32 | 14.20 | 14.32 | 111,558 | +0.04(+0.28%) |
May 02, 2013 | 14.26 | 14.29 | 14.18 | 14.28 | 112,129 | -0.04(-0.28%) |
May 01, 2013 | 14.35 | 14.39 | 14.23 | 14.32 | 132,270 | -0.09(-0.62%) |
Apr 30, 2013 | 14.38 | 14.42 | 14.28 | 14.41 | 77,433 | -0.03(-0.21%) |
Apr 29, 2013 | 14.44 | 14.44 | 14.32 | 14.44 | 74,218 | -0.04(-0.28%) |
Apr 26, 2013 | 14.38 | 14.51 | 14.36 | 14.48 | 100,049 | -0.03(-0.21%) |
Apr 25, 2013 | 14.47 | 14.65 | 14.43 | 14.51 | 55,206 | -0.01(-0.07%) |
Apr 24, 2013 | 14.56 | 14.57 | 14.42 | 14.52 | 60,957 | +0.01(+0.07%) |
Apr 23, 2013 | 14.66 | 14.66 | 14.40 | 14.51 | 78,628 | -0.08(-0.55%) |
Apr 22, 2013 | 14.63 | 14.63 | 14.47 | 14.59 | 44,758 | +0.04(+0.27%) |
Apr 19, 2013 | 14.44 | 14.55 | 14.33 | 14.55 | 60,431 | +0.11(+0.76%) |
Apr 18, 2013 | 14.28 | 14.44 | 14.22 | 14.44 | 86,381 | +0.11(+0.77%) |
Apr 17, 2013 | 14.33 | 14.47 | 14.33 | 14.33 | 107,010 | -0.05(-0.35%) |
Apr 16, 2013 | 14.41 | 14.48 | 14.36 | 14.38 | 97,006 | -0.09(-0.62%) |
Apr 15, 2013 | 14.55 | 14.60 | 14.36 | 14.47 | 77,062 | -0.04(-0.28%) |
Apr 12, 2013 | 14.46 | 14.61 | 14.40 | 14.51 | 89,358 | -0.02(-0.14%) |
Apr 11, 2013 | 14.73 | 14.75 | 14.50 | 14.53 | 91,238 | -0.14(-0.95%) |
Apr 10, 2013 | 14.83 | 14.83 | 14.59 | 14.67 | 73,513 | +0.04(+0.27%) |
Apr 09, 2013 | 14.64 | 14.71 | 14.54 | 14.63 | 80,788 | -0.10(-0.68%) |
Apr 08, 2013 | 14.77 | 14.81 | 14.59 | 14.73 | 70,557 | +0.07(+0.48%) |
Apr 05, 2013 | 14.67 | 14.76 | 14.60 | 14.66 | 45,128 | -0.05(-0.34%) |
Apr 04, 2013 | 14.86 | 14.86 | 14.58 | 14.71 | 74,775 | -0.04(-0.27%) |
Apr 03, 2013 | 14.70 | 14.75 | 14.56 | 14.75 | 116,924 | -0.05(-0.34%) |
Apr 02, 2013 | 14.89 | 14.94 | 14.70 | 14.80 | 77,919 | -0.02(-0.13%) |
Apr 01, 2013 | 14.98 | 14.98 | 14.69 | 14.82 | 70,446 | +0.00(+0.00%) |
Mar 28, 2013 | 15.11 | 15.11 | 14.72 | 14.82 | 95,695 | -0.16(-1.07%) |
Mar 27, 2013 | 14.66 | 15.39 | 14.66 | 14.98 | 138,401 | +0.25(+1.69%) |
Mar 26, 2013 | 14.80 | 14.88 | 14.72 | 14.73 | 84,440 | -0.06(-0.40%) |
Mar 25, 2013 | 15.13 | 15.16 | 14.69 | 14.79 | 127,962 | -0.20(-1.33%) |
Mar 22, 2013 | 15.13 | 15.13 | 14.92 | 14.99 | 48,775 | +0.04(+0.27%) |
Mar 21, 2013 | 14.81 | 15.02 | 14.75 | 14.95 | 108,061 | +0.25(+1.70%) |
Mar 20, 2013 | 14.60 | 14.70 | 14.60 | 14.70 | 76,822 | -0.02(-0.14%) |
Mar 19, 2013 | 14.65 | 14.80 | 14.58 | 14.72 | 108,671 | +0.04(+0.27%) |
Mar 18, 2013 | 14.71 | 14.73 | 14.64 | 14.68 | 77,370 | +0.02(+0.14%) |
Mar 15, 2013 | 14.73 | 14.78 | 14.49 | 14.66 | 83,803 | +0.01(+0.07%) |
Mar 14, 2013 | 14.71 | 14.88 | 14.52 | 14.65 | 89,664 | -0.10(-0.68%) |
Mar 13, 2013 | 15.08 | 15.08 | 14.64 | 14.75 | 81,186 | -0.04(-0.27%) |
Mar 12, 2013 | 14.85 | 14.85 | 14.67 | 14.79 | 73,432 | +0.01(+0.07%) |
Mar 11, 2013 | 15.40 | 15.40 | 14.70 | 14.78 | 82,858 | -0.15(-1.00%) |
Mar 08, 2013 | 14.77 | 14.96 | 14.70 | 14.93 | 54,875 | +0.18(+1.22%) |
Mar 07, 2013 | 14.79 | 14.79 | 14.57 | 14.75 | 47,968 | +0.11(+0.75%) |
Mar 06, 2013 | 14.74 | 14.87 | 14.57 | 14.64 | 80,264 | -0.15(-1.01%) |
Mar 05, 2013 | 14.93 | 14.93 | 14.70 | 14.79 | 72,715 | +0.05(+0.34%) |
Mar 04, 2013 | 15.06 | 15.06 | 14.69 | 14.74 | 70,761 | -0.32(-2.12%) |