Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.91 | 13.98 | 13.80 | 13.80 | 105,600 | -0.17(-1.21%) |
May 30, 2013 | 13.93 | 14.04 | 13.93 | 13.97 | 56,639 | +0.03(+0.20%) |
May 29, 2013 | 14.02 | 14.02 | 13.75 | 13.94 | 169,784 | -0.16(-1.16%) |
May 28, 2013 | 14.29 | 14.36 | 14.05 | 14.10 | 97,922 | -0.10(-0.69%) |
May 24, 2013 | 14.21 | 14.21 | 14.14 | 14.20 | 108,104 | -0.05(-0.34%) |
May 23, 2013 | 14.14 | 14.27 | 14.05 | 14.25 | 143,329 | -0.00(-0.01%) |
May 22, 2013 | 14.45 | 14.56 | 14.19 | 14.25 | 113,101 | -0.17(-1.20%) |
May 21, 2013 | 14.41 | 14.43 | 14.36 | 14.43 | 180,222 | +0.04(+0.30%) |
May 20, 2013 | 14.46 | 14.46 | 14.37 | 14.38 | 57,543 | -0.09(-0.60%) |
May 17, 2013 | 14.35 | 14.47 | 14.35 | 14.47 | 25,958 | +0.12(+0.87%) |
May 16, 2013 | 14.40 | 14.47 | 14.34 | 14.34 | 46,614 | -0.06(-0.41%) |
May 15, 2013 | 14.32 | 14.43 | 14.27 | 14.40 | 60,081 | +0.20(+1.38%) |
May 13, 2013 | 14.26 | 14.26 | 14.21 | 14.21 | 24,357 | -0.05(-0.34%) |
May 10, 2013 | 14.27 | 14.27 | 14.22 | 14.26 | 55,463 | +0.01(+0.08%) |
May 09, 2013 | 14.34 | 14.34 | 14.22 | 14.25 | 37,255 | -0.08(-0.57%) |
May 08, 2013 | 14.28 | 14.34 | 14.27 | 14.33 | 76,029 | +0.05(+0.38%) |
May 07, 2013 | 14.22 | 14.27 | 14.21 | 14.27 | 40,599 | +0.08(+0.57%) |
May 06, 2013 | 14.25 | 14.26 | 14.19 | 14.19 | 125,559 | -0.10(-0.68%) |
May 03, 2013 | 14.29 | 14.31 | 14.28 | 14.29 | 86,362 | -0.01(-0.04%) |
May 02, 2013 | 14.28 | 14.29 | 14.23 | 14.29 | 40,465 | +0.03(+0.23%) |
May 01, 2013 | 14.46 | 14.46 | 14.26 | 14.26 | 85,261 | -0.29(-1.98%) |
Apr 30, 2013 | 14.50 | 14.55 | 14.47 | 14.55 | 83,910 | +0.05(+0.37%) |
Apr 29, 2013 | 14.40 | 14.50 | 14.39 | 14.50 | 74,588 | +0.12(+0.83%) |
Apr 26, 2013 | 14.40 | 14.40 | 14.33 | 14.38 | 54,050 | -0.02(-0.11%) |
Apr 25, 2013 | 14.39 | 14.45 | 14.38 | 14.39 | 28,702 | +0.02(+0.15%) |
Apr 24, 2013 | 14.34 | 14.38 | 14.32 | 14.37 | 35,582 | +0.02(+0.15%) |
Apr 23, 2013 | 14.33 | 14.35 | 14.26 | 14.35 | 51,221 | +0.09(+0.65%) |
Apr 22, 2013 | 14.19 | 14.27 | 14.13 | 14.26 | 48,272 | +0.08(+0.54%) |
Apr 19, 2013 | 14.10 | 14.18 | 14.10 | 14.18 | 80,998 | +0.11(+0.81%) |
Apr 18, 2013 | 14.03 | 14.08 | 14.01 | 14.07 | 33,637 | +0.04(+0.27%) |
Apr 17, 2013 | 14.16 | 14.16 | 13.96 | 14.03 | 85,125 | -0.18(-1.30%) |
Apr 16, 2013 | 14.10 | 14.21 | 14.08 | 14.21 | 166,683 | +0.15(+1.04%) |
Apr 15, 2013 | 14.34 | 14.34 | 14.04 | 14.07 | 113,931 | -0.32(-2.19%) |
Apr 12, 2013 | 14.37 | 14.38 | 14.30 | 14.38 | 67,428 | +0.00(+0.00%) |
Apr 11, 2013 | 14.35 | 14.39 | 14.32 | 14.38 | 62,396 | +0.04(+0.26%) |
Apr 10, 2013 | 14.28 | 14.35 | 14.28 | 14.34 | 91,756 | +0.09(+0.63%) |
Apr 09, 2013 | 14.25 | 14.28 | 14.20 | 14.25 | 117,317 | +0.03(+0.21%) |
Apr 08, 2013 | 14.16 | 14.22 | 14.14 | 14.22 | 70,495 | +0.08(+0.54%) |
Apr 05, 2013 | 14.00 | 14.15 | 13.96 | 14.15 | 92,732 | +0.05(+0.39%) |
Apr 04, 2013 | 14.01 | 14.09 | 14.00 | 14.09 | 83,196 | +0.11(+0.78%) |
Apr 03, 2013 | 14.05 | 14.06 | 13.94 | 13.99 | 77,656 | -0.04(-0.31%) |
Apr 02, 2013 | 14.01 | 14.07 | 14.00 | 14.03 | 83,851 | +0.08(+0.59%) |
Apr 01, 2013 | 14.01 | 14.02 | 13.93 | 13.95 | 77,932 | -0.12(-0.86%) |
Mar 28, 2013 | 14.04 | 14.07 | 14.00 | 14.07 | 46,377 | +0.07(+0.51%) |
Mar 27, 2013 | 13.96 | 14.00 | 13.94 | 14.00 | 126,799 | -0.01(-0.04%) |
Mar 26, 2013 | 13.96 | 14.01 | 13.95 | 14.00 | 48,926 | +0.10(+0.73%) |
Mar 25, 2013 | 13.96 | 14.00 | 13.88 | 13.90 | 155,567 | +0.00(+0.02%) |
Mar 22, 2013 | 13.89 | 13.93 | 13.86 | 13.90 | 88,914 | +0.05(+0.39%) |
Mar 21, 2013 | 13.84 | 13.88 | 13.84 | 13.84 | 68,010 | +0.00(+0.00%) |
Mar 20, 2013 | 13.80 | 13.85 | 13.79 | 13.84 | 131,191 | +0.09(+0.63%) |
Mar 19, 2013 | 13.80 | 13.80 | 13.70 | 13.76 | 107,988 | -0.02(-0.16%) |
Mar 18, 2013 | 13.80 | 13.82 | 13.77 | 13.78 | 154,762 | -0.08(-0.55%) |
Mar 15, 2013 | 13.82 | 13.85 | 13.78 | 13.85 | 99,915 | +0.05(+0.39%) |
Mar 14, 2013 | 13.83 | 13.84 | 13.78 | 13.80 | 217,356 | +0.02(+0.15%) |
Mar 13, 2013 | 13.77 | 13.79 | 13.69 | 13.78 | 206,985 | +0.04(+0.29%) |