Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.09 | 14.22 | 13.93 | 13.94 | 383,889 | -0.29(-2.02%) |
May 30, 2013 | 14.23 | 14.27 | 14.15 | 14.23 | 371,444 | +0.01(+0.05%) |
May 29, 2013 | 14.21 | 14.33 | 14.09 | 14.22 | 196,208 | -0.10(-0.70%) |
May 28, 2013 | 14.34 | 14.52 | 14.20 | 14.32 | 344,033 | +0.17(+1.22%) |
May 24, 2013 | 14.01 | 14.15 | 13.90 | 14.15 | 0 | +0.11(+0.77%) |
May 23, 2013 | 13.93 | 14.22 | 13.78 | 14.04 | 0 | +0.02(+0.15%) |
May 22, 2013 | 14.23 | 14.46 | 13.98 | 14.02 | 0 | -0.22(-1.56%) |
May 21, 2013 | 14.26 | 14.34 | 14.14 | 14.24 | 0 | +0.01(+0.05%) |
May 20, 2013 | 14.17 | 14.34 | 14.11 | 14.24 | 0 | +0.05(+0.35%) |
May 17, 2013 | 14.00 | 14.19 | 14.00 | 14.19 | 0 | +0.20(+1.44%) |
May 16, 2013 | 13.85 | 14.02 | 13.83 | 13.98 | 373,363 | +0.06(+0.46%) |
May 15, 2013 | 13.81 | 14.08 | 13.81 | 13.92 | 0 | +0.27(+2.00%) |
May 13, 2013 | 13.45 | 13.70 | 13.42 | 13.65 | 0 | +0.14(+1.06%) |
May 10, 2013 | 13.41 | 13.51 | 13.34 | 13.50 | 0 | +0.12(+0.91%) |
May 09, 2013 | 13.47 | 13.57 | 13.38 | 13.38 | 0 | -0.09(-0.69%) |
May 08, 2013 | 13.59 | 13.59 | 13.37 | 13.48 | 0 | -0.12(-0.90%) |
May 07, 2013 | 13.31 | 13.60 | 13.31 | 13.60 | 0 | +0.27(+2.05%) |
May 06, 2013 | 13.12 | 13.37 | 13.12 | 13.32 | 0 | +0.17(+1.31%) |
May 03, 2013 | 13.12 | 13.26 | 13.05 | 13.15 | 0 | +0.22(+1.72%) |
May 02, 2013 | 12.84 | 13.11 | 12.81 | 12.93 | 0 | +0.16(+1.24%) |
May 01, 2013 | 13.15 | 13.20 | 12.77 | 12.77 | 559,942 | -0.46(-3.47%) |
Apr 30, 2013 | 13.13 | 13.23 | 13.07 | 13.23 | 0 | +0.08(+0.60%) |
Apr 29, 2013 | 13.09 | 13.21 | 13.08 | 13.15 | 187,612 | +0.13(+0.99%) |
Apr 26, 2013 | 13.06 | 13.09 | 12.91 | 13.02 | 280,731 | -0.06(-0.49%) |
Apr 25, 2013 | 13.12 | 13.25 | 12.99 | 13.09 | 257,410 | -0.02(-0.16%) |
Apr 24, 2013 | 13.09 | 13.15 | 13.02 | 13.11 | 259,748 | -0.01(-0.05%) |
Apr 23, 2013 | 12.92 | 13.12 | 12.90 | 13.12 | 287,006 | +0.29(+2.29%) |
Apr 22, 2013 | 13.02 | 13.02 | 12.69 | 12.82 | 300,953 | -0.12(-0.94%) |
Apr 19, 2013 | 12.51 | 13.01 | 12.51 | 12.94 | 545,366 | +0.44(+3.50%) |
Apr 18, 2013 | 12.69 | 12.75 | 12.39 | 12.51 | 803,993 | -0.12(-0.97%) |
Apr 17, 2013 | 12.67 | 12.86 | 12.42 | 12.63 | 579,889 | -0.19(-1.45%) |
Apr 16, 2013 | 12.77 | 12.84 | 12.65 | 12.82 | 418,451 | +0.11(+0.90%) |
Apr 15, 2013 | 13.02 | 13.07 | 12.58 | 12.70 | 756,020 | -0.36(-2.75%) |
Apr 12, 2013 | 13.05 | 13.08 | 12.94 | 13.06 | 479,778 | -0.07(-0.55%) |
Apr 11, 2013 | 13.19 | 13.23 | 13.08 | 13.13 | 372,553 | -0.09(-0.65%) |
Apr 10, 2013 | 13.02 | 13.26 | 13.02 | 13.22 | 378,189 | +0.25(+1.94%) |
Apr 09, 2013 | 13.04 | 13.04 | 12.90 | 12.97 | 298,297 | -0.04(-0.33%) |
Apr 08, 2013 | 12.95 | 13.07 | 12.77 | 13.01 | 422,713 | +0.11(+0.83%) |
Apr 05, 2013 | 12.72 | 12.90 | 12.69 | 12.90 | 730,830 | -0.01(-0.11%) |
Apr 04, 2013 | 12.99 | 13.07 | 12.85 | 12.92 | 642,075 | -0.01(-0.11%) |
Apr 03, 2013 | 13.15 | 13.15 | 12.92 | 12.93 | 560,059 | -0.21(-1.62%) |
Apr 02, 2013 | 13.36 | 13.37 | 13.08 | 13.14 | 533,954 | -0.10(-0.75%) |
Apr 01, 2013 | 13.49 | 13.49 | 13.15 | 13.24 | 581,266 | -0.26(-1.95%) |
Mar 28, 2013 | 13.46 | 13.56 | 13.39 | 13.51 | 606,192 | +0.09(+0.69%) |
Mar 27, 2013 | 13.39 | 13.44 | 13.26 | 13.41 | 449,748 | -0.06(-0.47%) |
Mar 26, 2013 | 13.41 | 13.49 | 13.33 | 13.48 | 368,985 | +0.15(+1.12%) |
Mar 25, 2013 | 13.31 | 13.39 | 13.19 | 13.33 | 524,830 | +0.08(+0.59%) |
Mar 22, 2013 | 13.19 | 13.31 | 13.12 | 13.25 | 368,924 | +0.14(+1.03%) |
Mar 21, 2013 | 13.41 | 13.63 | 13.07 | 13.12 | 586,923 | -0.12(-0.91%) |
Mar 20, 2013 | 13.26 | 13.35 | 13.20 | 13.24 | 556,694 | +0.09(+0.70%) |
Mar 19, 2013 | 13.22 | 13.27 | 13.12 | 13.14 | 341,439 | -0.03(-0.22%) |
Mar 18, 2013 | 13.20 | 13.30 | 13.12 | 13.17 | 300,670 | -0.14(-1.07%) |
Mar 15, 2013 | 13.16 | 13.35 | 13.15 | 13.31 | 813,596 | +0.17(+1.30%) |
Mar 14, 2013 | 12.99 | 13.16 | 12.94 | 13.14 | 333,845 | +0.21(+1.65%) |
Mar 13, 2013 | 12.92 | 13.00 | 12.82 | 12.93 | 439,885 | +0.14(+1.06%) |
Mar 12, 2013 | 12.88 | 12.94 | 12.79 | 12.79 | 371,038 | -0.09(-0.72%) |
Mar 11, 2013 | 12.73 | 12.92 | 12.73 | 12.89 | 306,300 | +0.09(+0.72%) |
Mar 08, 2013 | 12.81 | 12.89 | 12.65 | 12.79 | 409,155 | +0.02(+0.17%) |
Mar 07, 2013 | 12.62 | 12.78 | 12.55 | 12.77 | 286,510 | +0.19(+1.53%) |
Mar 06, 2013 | 12.53 | 12.65 | 12.47 | 12.58 | 272,467 | +0.11(+0.86%) |
Mar 05, 2013 | 12.43 | 12.68 | 12.43 | 12.47 | 660,513 | +0.06(+0.46%) |
Mar 04, 2013 | 12.39 | 12.50 | 12.30 | 12.42 | 557,167 | -0.01(-0.11%) |