Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.15 | 13.16 | 12.89 | 12.94 | 19,054 | -0.28(-2.11%) |
May 30, 2013 | 13.17 | 13.22 | 13.17 | 13.22 | 22,725 | -0.15(-1.12%) |
May 29, 2013 | 13.64 | 13.64 | 13.29 | 13.37 | 13,483 | -0.13(-0.96%) |
May 28, 2013 | 13.57 | 13.63 | 13.47 | 13.50 | 4,941 | -0.24(-1.75%) |
May 24, 2013 | 13.79 | 13.79 | 13.64 | 13.74 | 10,507 | +0.04(+0.29%) |
May 23, 2013 | 13.63 | 13.70 | 13.40 | 13.70 | 11,553 | -0.59(-4.13%) |
May 22, 2013 | 14.50 | 14.58 | 14.27 | 14.29 | 11,259 | +0.04(+0.28%) |
May 21, 2013 | 14.17 | 14.30 | 14.17 | 14.25 | 6,914 | +0.00(+0.00%) |
May 20, 2013 | 14.27 | 14.31 | 14.25 | 14.25 | 7,020 | -0.26(-1.79%) |
May 17, 2013 | 14.42 | 14.51 | 14.42 | 14.51 | 4,177 | +0.30(+2.11%) |
May 16, 2013 | 14.23 | 14.29 | 14.20 | 14.21 | 19,601 | -0.29(-2.00%) |
May 15, 2013 | 14.42 | 14.50 | 14.42 | 14.50 | 6,141 | -0.23(-1.56%) |
May 13, 2013 | 14.72 | 14.81 | 14.72 | 14.73 | 4,339 | +0.03(+0.20%) |
May 10, 2013 | 14.68 | 14.72 | 14.67 | 14.70 | 13,207 | +0.08(+0.55%) |
May 09, 2013 | 14.54 | 14.71 | 14.53 | 14.62 | 10,082 | -0.42(-2.78%) |
May 08, 2013 | 15.03 | 15.07 | 15.01 | 15.04 | 6,770 | +0.38(+2.60%) |
May 07, 2013 | 14.65 | 14.73 | 14.65 | 14.66 | 4,581 | -0.18(-1.23%) |
May 06, 2013 | 14.85 | 14.90 | 14.84 | 14.84 | 12,806 | -0.02(-0.13%) |
May 03, 2013 | 14.81 | 14.90 | 14.74 | 14.86 | 13,050 | +0.12(+0.81%) |
May 02, 2013 | 14.69 | 14.79 | 14.69 | 14.74 | 6,267 | -0.12(-0.81%) |
May 01, 2013 | 14.84 | 14.97 | 14.80 | 14.86 | 4,133 | -0.02(-0.13%) |
Apr 30, 2013 | 14.88 | 14.91 | 14.74 | 14.88 | 14,113 | +0.14(+0.95%) |
Apr 29, 2013 | 14.75 | 14.75 | 14.65 | 14.74 | 9,678 | +0.12(+0.82%) |
Apr 26, 2013 | 14.72 | 14.84 | 14.57 | 14.62 | 15,414 | -0.22(-1.48%) |
Apr 25, 2013 | 14.84 | 14.94 | 14.83 | 14.84 | 10,635 | +0.15(+1.02%) |
Apr 24, 2013 | 14.66 | 14.72 | 14.66 | 14.69 | 9,145 | -0.44(-2.91%) |
Apr 23, 2013 | 15.06 | 15.13 | 15.05 | 15.13 | 16,846 | +0.32(+2.16%) |
Apr 22, 2013 | 14.70 | 14.87 | 14.70 | 14.81 | 9,682 | +0.32(+2.20%) |
Apr 19, 2013 | 14.40 | 14.56 | 14.40 | 14.49 | 8,489 | +0.04(+0.28%) |
Apr 18, 2013 | 14.43 | 14.51 | 14.43 | 14.45 | 6,701 | +0.21(+1.49%) |
Apr 17, 2013 | 14.24 | 14.26 | 14.17 | 14.24 | 10,528 | +0.08(+0.55%) |
Apr 16, 2013 | 14.07 | 14.16 | 14.06 | 14.16 | 8,223 | +0.09(+0.64%) |
Apr 15, 2013 | 14.05 | 14.12 | 14.01 | 14.07 | 5,976 | -0.30(-2.09%) |
Apr 12, 2013 | 14.41 | 14.42 | 14.35 | 14.37 | 14,537 | +0.18(+1.27%) |
Apr 11, 2013 | 14.10 | 14.23 | 14.10 | 14.19 | 7,569 | -0.52(-3.54%) |
Apr 10, 2013 | 14.65 | 14.79 | 14.65 | 14.71 | 21,424 | -0.10(-0.68%) |
Apr 09, 2013 | 14.87 | 14.87 | 14.67 | 14.81 | 1,087,756 | -0.32(-2.12%) |
Apr 08, 2013 | 15.08 | 15.16 | 15.07 | 15.13 | 33,626 | +0.75(+5.22%) |
Apr 05, 2013 | 14.19 | 14.41 | 14.19 | 14.38 | 17,134 | +0.48(+3.45%) |
Apr 04, 2013 | 13.72 | 13.90 | 13.69 | 13.90 | 47,595 | +0.30(+2.21%) |
Apr 03, 2013 | 13.69 | 13.69 | 13.56 | 13.60 | 14,304 | +0.28(+2.09%) |
Apr 02, 2013 | 13.39 | 13.39 | 13.28 | 13.32 | 27,325 | +0.33(+2.55%) |
Apr 01, 2013 | 13.02 | 13.04 | 12.95 | 12.99 | 19,093 | -0.51(-3.78%) |
Mar 28, 2013 | 13.48 | 13.52 | 13.48 | 13.50 | 23,965 | -0.14(-1.03%) |
Mar 27, 2013 | 13.59 | 13.67 | 13.56 | 13.64 | 26,632 | +0.00(+0.00%) |
Mar 26, 2013 | 13.60 | 13.64 | 13.45 | 13.64 | 49,717 | +0.06(+0.44%) |
Mar 25, 2013 | 13.67 | 13.67 | 13.57 | 13.58 | 30,286 | +0.10(+0.74%) |
Mar 22, 2013 | 13.39 | 13.50 | 13.39 | 13.48 | 13,080 | +0.07(+0.51%) |
Mar 21, 2013 | 13.43 | 13.46 | 13.40 | 13.41 | 19,246 | -0.13(-0.95%) |
Mar 20, 2013 | 13.52 | 13.56 | 13.50 | 13.54 | 18,271 | +0.10(+0.71%) |
Mar 19, 2013 | 13.44 | 13.60 | 13.39 | 13.44 | 16,995 | -0.32(-2.30%) |
Mar 18, 2013 | 13.74 | 13.80 | 13.74 | 13.76 | 33,304 | +0.03(+0.22%) |
Mar 15, 2013 | 13.59 | 13.75 | 13.59 | 13.73 | 28,262 | +0.34(+2.54%) |
Mar 14, 2013 | 13.30 | 13.40 | 13.27 | 13.39 | 13,377 | +0.39(+3.00%) |
Mar 13, 2013 | 12.99 | 13.02 | 12.93 | 13.00 | 56,143 | +0.26(+2.04%) |
Mar 12, 2013 | 12.76 | 12.80 | 12.70 | 12.74 | 39,089 | -0.18(-1.39%) |
Mar 11, 2013 | 12.93 | 12.93 | 12.88 | 12.92 | 31,484 | -0.07(-0.54%) |
Mar 08, 2013 | 12.95 | 13.03 | 12.91 | 12.99 | 55,317 | +1.19(+10.08%) |
Mar 07, 2013 | 11.65 | 11.83 | 11.52 | 11.80 | 46,461 | +0.10(+0.82%) |
Mar 06, 2013 | 11.70 | 11.78 | 11.65 | 11.70 | 20,840 | +0.07(+0.64%) |
Mar 05, 2013 | 11.72 | 11.72 | 11.52 | 11.63 | 37,502 | -0.21(-1.77%) |
Mar 04, 2013 | 11.78 | 11.84 | 11.78 | 11.84 | 22,980 | +0.20(+1.72%) |