Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.00 | 16.22 | 15.94 | 16.05 | 82,899 | -0.29(-1.75%) |
May 30, 2013 | 17.14 | 17.14 | 16.22 | 16.34 | 86,820 | -0.80(-4.67%) |
May 29, 2013 | 17.14 | 17.48 | 16.57 | 17.14 | 79,229 | -0.06(-0.33%) |
May 28, 2013 | 16.97 | 17.48 | 16.85 | 17.20 | 144,991 | +0.34(+2.03%) |
May 24, 2013 | 16.00 | 16.85 | 16.00 | 16.85 | 72,393 | +0.63(+3.87%) |
May 23, 2013 | 16.11 | 16.57 | 15.94 | 16.22 | 93,878 | +0.00(+0.00%) |
May 22, 2013 | 16.85 | 16.91 | 16.00 | 16.22 | 180,766 | -0.63(-3.73%) |
May 21, 2013 | 15.77 | 16.85 | 15.77 | 16.85 | 120,193 | +1.03(+6.50%) |
May 20, 2013 | 16.17 | 16.25 | 15.48 | 15.82 | 133,309 | -0.23(-1.42%) |
May 17, 2013 | 15.65 | 16.11 | 15.54 | 16.05 | 108,183 | +0.69(+4.46%) |
May 16, 2013 | 14.91 | 15.88 | 14.57 | 15.37 | 169,408 | +0.51(+3.46%) |
May 15, 2013 | 14.97 | 15.47 | 14.68 | 14.85 | 127,719 | +0.40(+2.73%) |
May 13, 2013 | 13.89 | 14.46 | 13.78 | 14.46 | 77,659 | +0.51(+3.64%) |
May 10, 2013 | 14.06 | 14.29 | 13.84 | 13.95 | 54,227 | -0.06(-0.40%) |
May 09, 2013 | 14.68 | 14.68 | 13.84 | 14.01 | 147,059 | -1.19(-7.81%) |
May 08, 2013 | 14.46 | 15.25 | 14.18 | 15.19 | 93,982 | +0.79(+5.49%) |
May 07, 2013 | 14.23 | 14.51 | 14.12 | 14.40 | 42,311 | +0.17(+1.19%) |
May 06, 2013 | 13.84 | 14.29 | 13.78 | 14.23 | 58,121 | +0.45(+3.28%) |
May 03, 2013 | 13.72 | 14.01 | 13.50 | 13.78 | 71,355 | +0.28(+2.09%) |
May 02, 2013 | 14.06 | 14.06 | 13.44 | 13.50 | 103,255 | -0.11(-0.83%) |
May 01, 2013 | 14.23 | 14.23 | 13.61 | 13.61 | 83,561 | -0.68(-4.74%) |
Apr 30, 2013 | 14.40 | 14.51 | 14.18 | 14.29 | 59,969 | -0.23(-1.56%) |
Apr 29, 2013 | 14.68 | 14.68 | 14.35 | 14.51 | 31,835 | +0.11(+0.78%) |
Apr 26, 2013 | 14.29 | 14.57 | 14.23 | 14.40 | 62,168 | +0.11(+0.79%) |
Apr 25, 2013 | 14.40 | 14.68 | 14.12 | 14.29 | 52,214 | -0.11(-0.78%) |
Apr 24, 2013 | 14.23 | 14.80 | 14.12 | 14.40 | 66,817 | +0.23(+1.59%) |
Apr 23, 2013 | 14.01 | 14.29 | 13.95 | 14.18 | 37,565 | +0.23(+1.62%) |
Apr 22, 2013 | 13.89 | 14.12 | 13.78 | 13.95 | 33,530 | +0.00(+0.00%) |
Apr 19, 2013 | 13.78 | 14.01 | 13.67 | 13.95 | 56,542 | +0.11(+0.82%) |
Apr 18, 2013 | 13.89 | 14.18 | 13.55 | 13.84 | 59,852 | +0.11(+0.82%) |
Apr 17, 2013 | 14.12 | 14.35 | 13.67 | 13.72 | 75,537 | -0.56(-3.95%) |
Apr 16, 2013 | 14.23 | 14.63 | 14.06 | 14.29 | 65,991 | +0.17(+1.20%) |
Apr 15, 2013 | 14.46 | 14.57 | 14.01 | 14.12 | 103,520 | -0.56(-3.85%) |
Apr 12, 2013 | 14.68 | 14.91 | 14.40 | 14.68 | 34,660 | -0.11(-0.76%) |
Apr 11, 2013 | 14.80 | 15.08 | 14.68 | 14.80 | 24,442 | +0.06(+0.38%) |
Apr 10, 2013 | 14.35 | 15.02 | 14.35 | 14.74 | 84,639 | +0.40(+2.76%) |
Apr 09, 2013 | 14.74 | 15.14 | 14.35 | 14.35 | 70,179 | -0.40(-2.68%) |
Apr 08, 2013 | 14.63 | 14.80 | 14.40 | 14.74 | 64,376 | +0.34(+2.35%) |
Apr 05, 2013 | 14.40 | 14.51 | 14.12 | 14.40 | 95,104 | -0.28(-1.92%) |
Apr 04, 2013 | 14.91 | 15.14 | 14.68 | 14.68 | 41,265 | -0.28(-1.89%) |
Apr 03, 2013 | 15.31 | 15.31 | 14.74 | 14.97 | 90,379 | -0.17(-1.12%) |
Apr 02, 2013 | 15.81 | 15.98 | 15.14 | 15.14 | 104,283 | -0.68(-4.29%) |
Apr 01, 2013 | 16.32 | 16.32 | 15.59 | 15.81 | 127,724 | -0.28(-1.75%) |
Mar 28, 2013 | 16.15 | 16.32 | 15.70 | 16.10 | 101,953 | +0.17(+1.06%) |
Mar 27, 2013 | 16.04 | 16.10 | 15.47 | 15.93 | 85,921 | -0.17(-1.05%) |
Mar 26, 2013 | 15.98 | 16.32 | 15.87 | 16.10 | 122,174 | +0.34(+2.15%) |
Mar 25, 2013 | 15.81 | 16.10 | 15.25 | 15.76 | 147,621 | +0.11(+0.72%) |
Mar 22, 2013 | 14.74 | 15.70 | 14.74 | 15.64 | 203,041 | +0.90(+6.13%) |
Mar 21, 2013 | 14.57 | 15.70 | 14.57 | 14.74 | 242,878 | +0.06(+0.38%) |
Mar 20, 2013 | 14.80 | 14.80 | 14.51 | 14.68 | 57,128 | +0.06(+0.39%) |
Mar 19, 2013 | 14.51 | 14.74 | 14.40 | 14.63 | 93,991 | +0.06(+0.39%) |
Mar 18, 2013 | 14.51 | 15.25 | 14.46 | 14.57 | 137,069 | -0.11(-0.77%) |
Mar 15, 2013 | 14.57 | 14.85 | 14.46 | 14.68 | 217,016 | +0.17(+1.17%) |
Mar 14, 2013 | 14.35 | 14.74 | 14.35 | 14.51 | 136,223 | +0.11(+0.78%) |
Mar 13, 2013 | 14.57 | 14.68 | 14.23 | 14.40 | 72,268 | +0.00(+0.00%) |
Mar 12, 2013 | 15.25 | 15.42 | 14.40 | 14.40 | 100,669 | -0.79(-5.20%) |
Mar 11, 2013 | 15.64 | 15.70 | 15.14 | 15.19 | 94,399 | -0.40(-2.54%) |
Mar 08, 2013 | 15.31 | 16.15 | 15.14 | 15.59 | 135,634 | +0.45(+2.98%) |
Mar 07, 2013 | 14.97 | 15.14 | 14.63 | 15.14 | 54,285 | +0.34(+2.29%) |
Mar 06, 2013 | 14.68 | 14.85 | 14.51 | 14.80 | 51,579 | +0.17(+1.16%) |
Mar 05, 2013 | 14.18 | 14.74 | 14.18 | 14.63 | 59,452 | +0.45(+3.19%) |
Mar 04, 2013 | 14.68 | 14.85 | 14.12 | 14.18 | 48,546 | -0.56(-3.83%) |