Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.99 | 14.68 | 13.98 | 14.53 | 292,219 | +0.45(+3.20%) |
May 30, 2013 | 13.99 | 14.19 | 13.82 | 14.08 | 148,553 | +0.16(+1.15%) |
May 29, 2013 | 14.01 | 14.03 | 13.80 | 13.92 | 153,219 | -0.12(-0.85%) |
May 28, 2013 | 14.13 | 14.17 | 13.87 | 14.04 | 231,685 | -0.07(-0.50%) |
May 27, 2013 | 13.78 | 14.17 | 13.78 | 14.11 | 51,397 | +0.02(+0.14%) |
May 24, 2013 | 14.20 | 14.35 | 14.01 | 14.09 | 289,078 | -0.21(-1.47%) |
May 23, 2013 | 14.12 | 14.37 | 14.00 | 14.30 | 121,095 | -0.17(-1.17%) |
May 22, 2013 | 14.41 | 14.70 | 14.25 | 14.47 | 294,474 | +0.05(+0.35%) |
May 21, 2013 | 14.43 | 14.48 | 14.07 | 14.42 | 324,884 | -0.09(-0.62%) |
May 17, 2013 | 14.51 | 14.51 | 14.51 | 0 | +0.51(+3.64%) | |
May 16, 2013 | 13.80 | 14.05 | 13.74 | 14.00 | 366,756 | +0.14(+1.01%) |
May 15, 2013 | 13.92 | 13.95 | 13.69 | 13.86 | 413,004 | +0.03(+0.22%) |
May 13, 2013 | 13.88 | 13.98 | 13.58 | 13.83 | 296,333 | -0.17(-1.21%) |
May 10, 2013 | 14.06 | 14.19 | 13.75 | 14.00 | 256,498 | -0.03(-0.21%) |
May 09, 2013 | 13.27 | 14.20 | 13.21 | 14.03 | 1,107,735 | +0.90(+6.85%) |
May 08, 2013 | 12.85 | 13.46 | 12.85 | 13.13 | 386,527 | +0.29(+2.26%) |
May 07, 2013 | 13.11 | 13.18 | 12.70 | 12.84 | 765,446 | -0.27(-2.06%) |
May 06, 2013 | 13.53 | 13.66 | 13.06 | 13.11 | 375,273 | -0.44(-3.25%) |
May 03, 2013 | 13.19 | 13.62 | 13.18 | 13.55 | 601,620 | +0.41(+3.12%) |
May 02, 2013 | 13.20 | 13.25 | 12.95 | 13.14 | 616,732 | +0.06(+0.46%) |
May 01, 2013 | 13.02 | 13.24 | 12.76 | 13.08 | 442,715 | -0.08(-0.61%) |
Apr 30, 2013 | 13.26 | 13.31 | 13.09 | 13.16 | 203,559 | -0.10(-0.75%) |
Apr 29, 2013 | 13.04 | 13.77 | 13.04 | 13.26 | 274,597 | +0.28(+2.16%) |
Apr 26, 2013 | 13.22 | 13.33 | 12.97 | 12.98 | 117,302 | -0.32(-2.41%) |
Apr 25, 2013 | 13.18 | 13.60 | 13.09 | 13.30 | 481,034 | +0.22(+1.68%) |
Apr 24, 2013 | 13.05 | 13.21 | 12.98 | 13.08 | 197,998 | +0.06(+0.46%) |
Apr 23, 2013 | 13.00 | 13.10 | 12.89 | 13.02 | 184,266 | +0.06(+0.46%) |
Apr 22, 2013 | 12.73 | 13.01 | 12.71 | 12.96 | 665,957 | +0.30(+2.37%) |
Apr 19, 2013 | 12.68 | 12.89 | 12.55 | 12.66 | 192,084 | +0.05(+0.40%) |
Apr 18, 2013 | 12.69 | 12.77 | 12.48 | 12.61 | 796,390 | -0.11(-0.86%) |
Apr 17, 2013 | 13.39 | 13.45 | 12.64 | 12.72 | 1,259,248 | -0.75(-5.57%) |
Apr 16, 2013 | 13.20 | 13.50 | 13.06 | 13.47 | 243,769 | +0.39(+2.98%) |
Apr 15, 2013 | 13.56 | 13.72 | 13.01 | 13.08 | 398,568 | -0.75(-5.42%) |
Apr 12, 2013 | 14.09 | 14.09 | 13.55 | 13.83 | 268,505 | -0.30(-2.12%) |
Apr 11, 2013 | 14.19 | 14.31 | 13.96 | 14.13 | 568,483 | -0.07(-0.49%) |
Apr 10, 2013 | 13.91 | 14.43 | 13.88 | 14.20 | 316,723 | +0.33(+2.38%) |
Apr 09, 2013 | 13.80 | 14.05 | 13.78 | 13.87 | 179,170 | +0.08(+0.58%) |
Apr 08, 2013 | 13.64 | 13.86 | 13.45 | 13.79 | 306,121 | +0.17(+1.25%) |
Apr 05, 2013 | 13.28 | 13.74 | 13.28 | 13.62 | 603,114 | +0.17(+1.26%) |
Apr 04, 2013 | 13.59 | 13.63 | 13.43 | 13.45 | 299,237 | -0.25(-1.82%) |
Apr 03, 2013 | 14.21 | 14.23 | 13.60 | 13.70 | 486,281 | -0.60(-4.20%) |
Apr 02, 2013 | 14.24 | 14.31 | 14.01 | 14.30 | 312,350 | +0.02(+0.14%) |
Apr 01, 2013 | 14.90 | 14.90 | 14.14 | 14.28 | 486,131 | -0.62(-4.16%) |
Mar 28, 2013 | 14.90 | 14.90 | 14.90 | 0 | +0.12(+0.81%) | |
Mar 27, 2013 | 14.43 | 14.88 | 14.38 | 14.78 | 676,032 | +0.23(+1.58%) |
Mar 26, 2013 | 14.25 | 14.61 | 14.17 | 14.55 | 424,094 | +0.25(+1.75%) |
Mar 25, 2013 | 14.20 | 14.43 | 14.19 | 14.30 | 363,882 | -0.04(-0.28%) |
Mar 22, 2013 | 14.48 | 14.58 | 14.34 | 14.34 | 190,553 | -0.21(-1.44%) |
Mar 21, 2013 | 14.23 | 14.60 | 14.23 | 14.55 | 546,788 | +0.21(+1.46%) |
Mar 20, 2013 | 14.60 | 14.60 | 14.17 | 14.34 | 492,403 | -0.28(-1.92%) |
Mar 19, 2013 | 14.74 | 14.84 | 14.32 | 14.62 | 912,235 | -0.21(-1.42%) |
Mar 18, 2013 | 14.53 | 15.10 | 14.50 | 14.83 | 3,804,572 | +0.08(+0.54%) |
Mar 15, 2013 | 13.75 | 14.75 | 13.75 | 14.75 | 2,820,648 | +0.92(+6.65%) |
Mar 14, 2013 | 13.60 | 13.87 | 13.59 | 13.83 | 643,496 | +0.18(+1.32%) |
Mar 13, 2013 | 13.52 | 13.68 | 13.46 | 13.65 | 308,018 | +0.10(+0.74%) |
Mar 12, 2013 | 13.29 | 13.57 | 13.21 | 13.55 | 252,675 | +0.26(+1.96%) |
Mar 11, 2013 | 13.47 | 13.48 | 13.12 | 13.29 | 203,249 | -0.13(-0.97%) |
Mar 08, 2013 | 13.59 | 13.67 | 13.32 | 13.42 | 277,327 | -0.18(-1.32%) |
Mar 07, 2013 | 13.34 | 13.65 | 13.30 | 13.60 | 404,300 | +0.30(+2.26%) |
Mar 06, 2013 | 13.48 | 13.54 | 13.20 | 13.30 | 260,358 | -0.19(-1.41%) |
Mar 05, 2013 | 13.37 | 13.70 | 13.35 | 13.49 | 668,593 | +0.26(+1.97%) |
Mar 04, 2013 | 13.66 | 13.66 | 13.18 | 13.23 | 611,147 | -0.35(-2.58%) |