Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.15 | 14.31 | 14.15 | 14.21 | 71,783 | -0.39(-2.66%) |
May 30, 2013 | 14.49 | 14.62 | 14.49 | 14.60 | 60,246 | +0.01(+0.06%) |
May 29, 2013 | 14.54 | 14.70 | 14.49 | 14.59 | 56,410 | +0.31(+2.18%) |
May 28, 2013 | 14.41 | 14.41 | 14.24 | 14.28 | 4,975 | -0.40(-2.72%) |
May 24, 2013 | 14.66 | 14.70 | 14.65 | 14.68 | 21,196 | -0.01(-0.07%) |
May 23, 2013 | 14.40 | 15.13 | 14.40 | 14.69 | 90,736 | -0.62(-4.05%) |
May 22, 2013 | 15.58 | 15.59 | 15.31 | 15.31 | 25,888 | +0.01(+0.07%) |
May 21, 2013 | 15.25 | 15.36 | 15.25 | 15.30 | 10,739 | -0.04(-0.26%) |
May 20, 2013 | 15.31 | 15.40 | 15.31 | 15.34 | 31,046 | -0.00(-0.01%) |
May 17, 2013 | 15.33 | 15.37 | 15.33 | 15.34 | 7,192 | +0.69(+4.72%) |
May 16, 2013 | 14.79 | 14.79 | 14.65 | 14.65 | 35,531 | +0.32(+2.23%) |
May 15, 2013 | 14.31 | 14.36 | 14.30 | 14.33 | 19,620 | +0.58(+4.22%) |
May 13, 2013 | 13.75 | 13.80 | 13.74 | 13.75 | 12,529 | +0.05(+0.36%) |
May 10, 2013 | 13.72 | 13.73 | 13.66 | 13.70 | 13,583 | -0.18(-1.29%) |
May 09, 2013 | 13.87 | 13.94 | 13.85 | 13.88 | 14,910 | -0.20(-1.42%) |
May 08, 2013 | 14.06 | 14.11 | 14.05 | 14.08 | 126,752 | -0.22(-1.54%) |
May 07, 2013 | 14.24 | 14.31 | 14.24 | 14.30 | 20,680 | +0.05(+0.35%) |
May 06, 2013 | 14.25 | 14.28 | 14.25 | 14.25 | 12,602 | -0.04(-0.28%) |
May 03, 2013 | 14.39 | 14.34 | 14.29 | 14.29 | 63,848 | -0.01(-0.07%) |
May 02, 2013 | 14.30 | 14.37 | 14.30 | 14.30 | 35,028 | +0.06(+0.42%) |
May 01, 2013 | 14.22 | 14.25 | 14.13 | 14.24 | 18,958 | +0.05(+0.35%) |
Apr 30, 2013 | 14.14 | 14.21 | 14.14 | 14.19 | 26,209 | +0.12(+0.85%) |
Apr 29, 2013 | 14.05 | 14.13 | 14.03 | 14.07 | 19,384 | +0.09(+0.64%) |
Apr 26, 2013 | 14.01 | 14.10 | 13.98 | 13.98 | 68,803 | -1.24(-8.15%) |
Apr 25, 2013 | 15.20 | 15.24 | 15.17 | 15.22 | 26,865 | -0.08(-0.52%) |
Apr 24, 2013 | 15.74 | 15.80 | 15.25 | 15.30 | 83,344 | +0.17(+1.12%) |
Apr 23, 2013 | 15.03 | 15.14 | 15.03 | 15.13 | 60,096 | +0.09(+0.60%) |
Apr 22, 2013 | 14.96 | 15.06 | 14.96 | 15.04 | 19,898 | -0.02(-0.13%) |
Apr 19, 2013 | 15.02 | 15.06 | 14.97 | 15.06 | 35,517 | +0.01(+0.07%) |
Apr 18, 2013 | 14.91 | 15.06 | 14.91 | 15.05 | 58,145 | -0.16(-1.05%) |
Apr 17, 2013 | 15.15 | 15.30 | 15.15 | 15.21 | 48,237 | -0.21(-1.36%) |
Apr 16, 2013 | 15.33 | 15.42 | 15.32 | 15.42 | 41,808 | +0.22(+1.45%) |
Apr 15, 2013 | 15.05 | 15.26 | 15.05 | 15.20 | 56,026 | -0.10(-0.65%) |
Apr 12, 2013 | 15.11 | 15.31 | 15.11 | 15.30 | 40,503 | +0.75(+5.15%) |
Apr 11, 2013 | 14.53 | 14.58 | 14.50 | 14.55 | 17,637 | -0.11(-0.78%) |
Apr 10, 2013 | 14.62 | 14.70 | 14.62 | 14.66 | 18,433 | +0.26(+1.83%) |
Apr 09, 2013 | 14.31 | 14.41 | 14.31 | 14.40 | 14,457 | +0.29(+2.06%) |
Apr 08, 2013 | 14.14 | 14.15 | 14.11 | 14.11 | 25,375 | +0.08(+0.57%) |
Apr 05, 2013 | 13.97 | 14.08 | 13.97 | 14.03 | 13,417 | -0.27(-1.86%) |
Apr 04, 2013 | 14.40 | 14.41 | 14.29 | 14.30 | 29,545 | +0.25(+1.75%) |
Apr 03, 2013 | 14.05 | 14.10 | 14.02 | 14.05 | 20,385 | +0.21(+1.52%) |
Apr 02, 2013 | 13.90 | 13.90 | 13.80 | 13.84 | 32,696 | -0.30(-2.12%) |
Apr 01, 2013 | 14.12 | 14.14 | 14.09 | 14.14 | 21,722 | +0.19(+1.36%) |
Mar 28, 2013 | 13.95 | 13.95 | 13.91 | 13.95 | 25,754 | -0.04(-0.29%) |
Mar 27, 2013 | 13.97 | 14.03 | 13.96 | 13.99 | 33,318 | -0.07(-0.50%) |
Mar 26, 2013 | 13.95 | 14.06 | 13.95 | 14.06 | 51,935 | -0.17(-1.19%) |
Mar 25, 2013 | 14.33 | 14.33 | 14.18 | 14.23 | 71,389 | +0.00(+0.00%) |
Mar 22, 2013 | 14.16 | 14.23 | 14.15 | 14.23 | 11,333 | +0.18(+1.28%) |
Mar 21, 2013 | 14.00 | 14.08 | 14.00 | 14.05 | 30,835 | +0.01(+0.07%) |
Mar 20, 2013 | 14.07 | 14.10 | 14.04 | 14.04 | 17,062 | -0.01(-0.04%) |
Mar 19, 2013 | 14.02 | 14.07 | 14.01 | 14.05 | 32,813 | -0.02(-0.17%) |
Mar 18, 2013 | 14.04 | 14.15 | 14.04 | 14.07 | 15,516 | -0.02(-0.14%) |
Mar 15, 2013 | 14.04 | 14.11 | 14.02 | 14.09 | 28,288 | +0.44(+3.22%) |
Mar 14, 2013 | 13.65 | 13.68 | 13.65 | 13.65 | 12,325 | -0.04(-0.29%) |
Mar 13, 2013 | 13.67 | 13.80 | 13.65 | 13.69 | 14,440 | -0.15(-1.08%) |
Mar 12, 2013 | 13.76 | 13.85 | 13.76 | 13.84 | 49,060 | -0.15(-1.07%) |
Mar 11, 2013 | 14.02 | 14.03 | 13.97 | 13.99 | 42,128 | +0.69(+5.19%) |
Mar 08, 2013 | 13.31 | 13.50 | 13.27 | 13.30 | 50,319 | +0.03(+0.23%) |
Mar 07, 2013 | 13.22 | 13.34 | 13.22 | 13.27 | 22,369 | +0.07(+0.53%) |
Mar 06, 2013 | 13.28 | 13.28 | 13.20 | 13.20 | 14,014 | +0.09(+0.69%) |
Mar 05, 2013 | 13.09 | 13.16 | 13.09 | 13.11 | 25,419 | +0.06(+0.46%) |
Mar 04, 2013 | 12.99 | 13.08 | 12.99 | 13.05 | 27,645 | +0.07(+0.54%) |