Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.02 | 14.04 | 13.88 | 13.89 | 33,504 | -0.29(-2.03%) |
May 30, 2013 | 14.13 | 14.19 | 14.13 | 14.17 | 8,686 | +0.06(+0.41%) |
May 29, 2013 | 14.35 | 14.35 | 14.08 | 14.12 | 6,944 | -0.28(-1.96%) |
May 28, 2013 | 14.44 | 14.53 | 14.31 | 14.40 | 14,020 | +0.16(+1.14%) |
May 24, 2013 | 14.18 | 14.26 | 14.18 | 14.24 | 7,146 | -0.11(-0.75%) |
May 23, 2013 | 14.30 | 14.38 | 14.21 | 14.35 | 24,296 | -0.09(-0.62%) |
May 22, 2013 | 14.59 | 14.76 | 14.44 | 14.44 | 15,850 | -0.19(-1.29%) |
May 21, 2013 | 14.63 | 14.68 | 14.55 | 14.62 | 16,730 | +0.04(+0.24%) |
May 20, 2013 | 14.62 | 14.65 | 14.57 | 14.59 | 13,197 | +0.02(+0.12%) |
May 17, 2013 | 14.58 | 14.61 | 14.53 | 14.57 | 23,132 | +0.07(+0.50%) |
May 16, 2013 | 14.57 | 14.61 | 14.50 | 14.50 | 19,001 | -0.03(-0.19%) |
May 15, 2013 | 14.45 | 14.60 | 14.44 | 14.53 | 17,552 | +0.08(+0.56%) |
May 13, 2013 | 14.53 | 14.54 | 14.44 | 14.44 | 15,316 | -0.15(-1.05%) |
May 10, 2013 | 14.49 | 15.22 | 14.49 | 14.60 | 30,059 | -0.01(-0.06%) |
May 09, 2013 | 14.64 | 14.73 | 14.57 | 14.61 | 8,608 | -0.10(-0.70%) |
May 08, 2013 | 14.63 | 14.72 | 14.63 | 14.71 | 11,712 | +0.15(+1.01%) |
May 07, 2013 | 14.53 | 14.62 | 14.53 | 14.56 | 50,914 | +0.06(+0.44%) |
May 06, 2013 | 14.52 | 14.52 | 14.45 | 14.50 | 10,236 | +0.04(+0.25%) |
May 03, 2013 | 14.35 | 14.55 | 14.34 | 14.46 | 7,617 | +0.13(+0.88%) |
May 02, 2013 | 14.38 | 14.38 | 14.14 | 14.34 | 28,959 | +0.11(+0.76%) |
May 01, 2013 | 14.35 | 14.41 | 14.23 | 14.23 | 2,222 | -0.19(-1.31%) |
Apr 30, 2013 | 14.28 | 14.43 | 14.28 | 14.42 | 16,581 | +0.11(+0.75%) |
Apr 29, 2013 | 14.19 | 14.31 | 14.19 | 14.31 | 13,043 | +0.14(+1.02%) |
Apr 26, 2013 | 14.19 | 14.21 | 14.11 | 14.17 | 10,467 | -0.12(-0.82%) |
Apr 25, 2013 | 14.18 | 14.29 | 14.10 | 14.28 | 24,985 | +0.10(+0.70%) |
Apr 24, 2013 | 14.16 | 14.19 | 14.10 | 14.18 | 14,368 | +0.06(+0.44%) |
Apr 23, 2013 | 14.23 | 14.23 | 14.03 | 14.12 | 12,070 | +0.02(+0.13%) |
Apr 22, 2013 | 14.17 | 14.17 | 13.98 | 14.10 | 2,666 | +0.10(+0.71%) |
Apr 19, 2013 | 13.94 | 14.09 | 13.90 | 14.00 | 8,568 | +0.19(+1.37%) |
Apr 18, 2013 | 13.74 | 13.81 | 13.70 | 13.81 | 7,186 | +0.04(+0.26%) |
Apr 17, 2013 | 13.64 | 13.83 | 13.64 | 13.78 | 21,024 | -0.07(-0.52%) |
Apr 16, 2013 | 13.83 | 13.91 | 13.81 | 13.85 | 14,441 | +0.16(+1.18%) |
Apr 15, 2013 | 13.92 | 13.92 | 13.69 | 13.69 | 50,879 | -0.27(-1.93%) |
Apr 12, 2013 | 13.85 | 13.96 | 13.81 | 13.96 | 56,740 | -0.06(-0.45%) |
Apr 11, 2013 | 13.98 | 14.05 | 13.96 | 14.02 | 14,344 | +0.04(+0.32%) |
Apr 10, 2013 | 13.93 | 14.04 | 13.93 | 13.98 | 37,231 | +0.09(+0.65%) |
Apr 09, 2013 | 13.71 | 13.90 | 13.71 | 13.89 | 68,666 | +0.12(+0.85%) |
Apr 08, 2013 | 13.64 | 13.77 | 13.59 | 13.77 | 7,922 | +0.05(+0.39%) |
Apr 05, 2013 | 13.59 | 13.73 | 13.59 | 13.72 | 10,916 | -0.12(-0.85%) |
Apr 04, 2013 | 13.93 | 13.93 | 13.81 | 13.83 | 7,186 | -0.16(-1.16%) |
Apr 03, 2013 | 14.07 | 14.07 | 13.99 | 13.99 | 7,225 | -0.15(-1.08%) |
Apr 02, 2013 | 14.10 | 14.17 | 14.09 | 14.15 | 7,290 | +0.11(+0.77%) |
Apr 01, 2013 | 14.17 | 14.17 | 14.03 | 14.04 | 24,733 | -0.08(-0.57%) |
Mar 28, 2013 | 13.94 | 14.13 | 13.94 | 14.12 | 5,952 | +0.11(+0.77%) |
Mar 27, 2013 | 13.90 | 14.03 | 13.88 | 14.01 | 31,542 | +0.07(+0.52%) |
Mar 26, 2013 | 13.81 | 13.94 | 13.81 | 13.94 | 5,078 | +0.14(+1.04%) |
Mar 25, 2013 | 13.86 | 13.92 | 13.76 | 13.80 | 9,547 | +0.03(+0.20%) |
Mar 22, 2013 | 13.75 | 13.81 | 13.73 | 13.77 | 11,421 | -0.04(-0.32%) |
Mar 21, 2013 | 13.83 | 13.90 | 13.77 | 13.81 | 22,331 | -0.04(-0.27%) |
Mar 20, 2013 | 13.88 | 13.94 | 13.84 | 13.85 | 21,343 | +0.01(+0.07%) |
Mar 19, 2013 | 13.95 | 13.99 | 13.79 | 13.84 | 19,446 | -0.14(-1.03%) |
Mar 18, 2013 | 14.06 | 14.07 | 13.99 | 13.99 | 16,948 | -0.10(-0.70%) |
Mar 15, 2013 | 14.08 | 14.10 | 14.04 | 14.08 | 10,530 | -0.06(-0.45%) |
Mar 14, 2013 | 14.18 | 14.18 | 14.12 | 14.15 | 10,086 | +0.04(+0.32%) |
Mar 13, 2013 | 14.06 | 14.17 | 14.02 | 14.10 | 47,145 | -0.04(-0.25%) |
Mar 12, 2013 | 14.18 | 14.21 | 14.14 | 14.14 | 32,126 | -0.14(-1.01%) |
Mar 11, 2013 | 14.24 | 14.28 | 14.23 | 14.28 | 1,522 | -0.05(-0.38%) |
Mar 08, 2013 | 14.28 | 14.34 | 14.26 | 14.34 | 10,076 | +0.10(+0.70%) |
Mar 07, 2013 | 14.10 | 14.24 | 14.10 | 14.24 | 8,386 | +0.07(+0.51%) |
Mar 06, 2013 | 14.17 | 14.25 | 14.10 | 14.17 | 32,105 | -0.04(-0.32%) |
Mar 05, 2013 | 14.08 | 14.25 | 14.08 | 14.21 | 27,249 | +0.23(+1.67%) |
Mar 04, 2013 | 14.01 | 14.01 | 13.93 | 13.98 | 47,841 | -0.13(-0.89%) |