Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.00 | 16.42 | 15.76 | 16.05 | 56,993 | -0.05(-0.31%) |
May 30, 2013 | 15.98 | 16.38 | 15.75 | 16.10 | 0 | +0.06(+0.37%) |
May 29, 2013 | 16.24 | 16.47 | 15.85 | 16.04 | 50,290 | -0.21(-1.29%) |
May 28, 2013 | 16.37 | 16.68 | 16.17 | 16.25 | 45,838 | +0.15(+0.93%) |
May 24, 2013 | 15.85 | 16.16 | 15.75 | 16.10 | 0 | +0.09(+0.56%) |
May 23, 2013 | 15.92 | 16.01 | 15.80 | 16.01 | 0 | -0.16(-0.99%) |
May 22, 2013 | 16.44 | 16.46 | 16.05 | 16.17 | 0 | -0.10(-0.61%) |
May 21, 2013 | 16.31 | 16.45 | 16.14 | 16.27 | 0 | -0.02(-0.12%) |
May 20, 2013 | 16.39 | 16.45 | 15.87 | 16.29 | 0 | +0.04(+0.25%) |
May 17, 2013 | 16.05 | 16.67 | 16.05 | 16.25 | 0 | +0.35(+2.20%) |
May 16, 2013 | 15.90 | 16.00 | 15.73 | 15.90 | 35,619 | +0.20(+1.27%) |
May 15, 2013 | 15.56 | 15.80 | 15.56 | 15.70 | 0 | +0.70(+4.67%) |
May 13, 2013 | 15.00 | 15.23 | 14.84 | 15.00 | 0 | -0.11(-0.73%) |
May 10, 2013 | 15.27 | 15.44 | 14.70 | 15.11 | 0 | -0.04(-0.26%) |
May 09, 2013 | 15.35 | 15.65 | 15.15 | 15.15 | 0 | -0.36(-2.32%) |
May 08, 2013 | 15.48 | 15.70 | 15.41 | 15.51 | 0 | +0.01(+0.06%) |
May 07, 2013 | 15.61 | 15.65 | 15.41 | 15.50 | 0 | +0.04(+0.26%) |
May 06, 2013 | 15.80 | 15.80 | 15.38 | 15.46 | 0 | -0.29(-1.84%) |
May 03, 2013 | 15.64 | 15.75 | 15.48 | 15.75 | 0 | +0.16(+1.03%) |
May 02, 2013 | 15.82 | 15.82 | 15.35 | 15.59 | 0 | -0.07(-0.45%) |
May 01, 2013 | 15.48 | 15.92 | 15.48 | 15.66 | 0 | +0.12(+0.77%) |
Apr 30, 2013 | 15.90 | 15.99 | 15.45 | 15.54 | 0 | -0.43(-2.69%) |
Apr 29, 2013 | 15.97 | 16.00 | 15.81 | 15.97 | 19,015 | +0.08(+0.50%) |
Apr 26, 2013 | 15.65 | 15.89 | 15.69 | 15.89 | 26,471 | +0.20(+1.27%) |
Apr 25, 2013 | 15.54 | 16.21 | 15.43 | 15.69 | 0 | +0.36(+2.35%) |
Apr 24, 2013 | 14.52 | 15.38 | 14.09 | 15.33 | 0 | +0.74(+5.07%) |
Apr 23, 2013 | 13.95 | 14.70 | 13.82 | 14.59 | 61,805 | +0.60(+4.25%) |
Apr 22, 2013 | 14.04 | 14.35 | 13.68 | 13.99 | 67,994 | +0.07(+0.54%) |
Apr 19, 2013 | 13.86 | 14.27 | 13.28 | 13.92 | 13,295 | +0.25(+1.83%) |
Apr 18, 2013 | 13.31 | 13.79 | 13.14 | 13.67 | 80,126 | +0.26(+1.94%) |
Apr 17, 2013 | 13.32 | 13.66 | 13.32 | 13.41 | 8,129 | -0.02(-0.15%) |
Apr 16, 2013 | 13.57 | 13.72 | 13.13 | 13.43 | 25,877 | -0.05(-0.37%) |
Apr 15, 2013 | 14.00 | 14.10 | 13.48 | 13.48 | 23,950 | -0.57(-4.06%) |
Apr 12, 2013 | 13.83 | 14.24 | 13.54 | 14.05 | 44,636 | +0.03(+0.21%) |
Apr 11, 2013 | 13.83 | 14.32 | 13.48 | 14.02 | 37,344 | +0.24(+1.74%) |
Apr 10, 2013 | 13.80 | 13.80 | 13.37 | 13.78 | 32,288 | +0.00(+0.00%) |
Apr 09, 2013 | 13.32 | 13.95 | 13.32 | 13.78 | 24,000 | +0.47(+3.53%) |
Apr 08, 2013 | 13.27 | 13.73 | 13.27 | 13.31 | 23,454 | -0.14(-1.04%) |
Apr 05, 2013 | 13.68 | 13.75 | 13.26 | 13.45 | 24,681 | -0.29(-2.11%) |
Apr 04, 2013 | 13.38 | 14.00 | 12.58 | 13.74 | 177,308 | +0.33(+2.46%) |
Apr 03, 2013 | 13.89 | 13.96 | 13.31 | 13.41 | 26,912 | -0.41(-2.97%) |
Apr 02, 2013 | 13.68 | 14.04 | 13.29 | 13.82 | 28,550 | +0.25(+1.84%) |
Apr 01, 2013 | 13.56 | 13.86 | 13.06 | 13.57 | 15,480 | -0.24(-1.74%) |
Mar 28, 2013 | 14.02 | 14.17 | 13.75 | 13.81 | 28,721 | -0.21(-1.50%) |
Mar 27, 2013 | 13.44 | 14.10 | 13.18 | 14.02 | 7,962 | +0.37(+2.71%) |
Mar 26, 2013 | 13.70 | 13.77 | 13.06 | 13.65 | 19,042 | -0.12(-0.87%) |
Mar 25, 2013 | 14.07 | 14.07 | 13.68 | 13.77 | 17,892 | -0.15(-1.08%) |
Mar 22, 2013 | 14.10 | 14.10 | 13.17 | 13.92 | 50,379 | -0.24(-1.69%) |
Mar 21, 2013 | 14.48 | 14.50 | 14.07 | 14.16 | 19,505 | -0.33(-2.28%) |
Mar 20, 2013 | 14.30 | 14.91 | 14.26 | 14.49 | 36,582 | +0.35(+2.48%) |
Mar 19, 2013 | 14.24 | 14.52 | 13.95 | 14.14 | 30,215 | -0.06(-0.42%) |
Mar 18, 2013 | 13.90 | 14.25 | 13.55 | 14.20 | 38,794 | +0.19(+1.36%) |
Mar 15, 2013 | 14.11 | 14.25 | 13.91 | 14.01 | 118,544 | +0.01(+0.07%) |
Mar 14, 2013 | 14.15 | 14.50 | 13.79 | 14.00 | 44,966 | +0.35(+2.56%) |
Mar 13, 2013 | 12.70 | 13.71 | 12.50 | 13.65 | 31,022 | +0.92(+7.23%) |
Mar 12, 2013 | 12.52 | 12.82 | 12.40 | 12.73 | 38,702 | +0.07(+0.55%) |
Mar 11, 2013 | 12.41 | 12.90 | 12.23 | 12.66 | 47,946 | +0.11(+0.88%) |
Mar 08, 2013 | 12.62 | 12.75 | 12.20 | 12.55 | 92,190 | +0.15(+1.21%) |
Mar 07, 2013 | 10.89 | 12.90 | 10.89 | 12.40 | 108,683 | +1.45(+13.24%) |
Mar 06, 2013 | 10.89 | 11.13 | 10.88 | 10.95 | 25,678 | +0.14(+1.30%) |
Mar 05, 2013 | 10.50 | 11.00 | 10.50 | 10.81 | 29,115 | +0.45(+4.34%) |
Mar 04, 2013 | 9.900 | 10.75 | 9.900 | 10.36 | 25,329 | +0.11(+1.07%) |