Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.06 | 14.13 | 13.90 | 13.90 | 47,544 | -0.12(-0.86%) |
May 30, 2013 | 13.81 | 14.02 | 13.81 | 14.02 | 77,126 | +0.12(+0.86%) |
May 29, 2013 | 14.04 | 14.04 | 13.84 | 13.90 | 45,247 | -0.24(-1.70%) |
May 28, 2013 | 14.13 | 14.20 | 14.11 | 14.14 | 40,304 | +0.41(+2.99%) |
May 24, 2013 | 13.69 | 13.85 | 13.69 | 13.73 | 40,595 | -0.20(-1.44%) |
May 23, 2013 | 13.89 | 13.95 | 13.69 | 13.93 | 36,611 | -0.17(-1.21%) |
May 22, 2013 | 14.18 | 14.31 | 14.04 | 14.10 | 65,106 | -0.12(-0.84%) |
May 21, 2013 | 14.20 | 14.25 | 14.19 | 14.22 | 45,682 | -0.05(-0.35%) |
May 20, 2013 | 14.43 | 14.43 | 14.25 | 14.27 | 42,166 | -0.13(-0.90%) |
May 17, 2013 | 14.25 | 14.44 | 14.25 | 14.40 | 40,161 | +0.14(+0.98%) |
May 16, 2013 | 14.34 | 14.35 | 14.25 | 14.26 | 63,145 | -0.01(-0.07%) |
May 15, 2013 | 14.18 | 14.28 | 14.18 | 14.27 | 39,857 | -0.06(-0.42%) |
May 13, 2013 | 14.26 | 14.34 | 14.26 | 14.33 | 64,587 | -0.09(-0.62%) |
May 10, 2013 | 14.41 | 14.48 | 14.37 | 14.42 | 34,103 | +0.04(+0.28%) |
May 09, 2013 | 14.50 | 14.50 | 14.31 | 14.38 | 37,030 | -0.07(-0.48%) |
May 08, 2013 | 14.33 | 14.50 | 14.33 | 14.45 | 41,929 | +0.10(+0.70%) |
May 07, 2013 | 14.39 | 14.42 | 14.25 | 14.35 | 41,204 | +0.19(+1.34%) |
May 06, 2013 | 14.07 | 14.19 | 14.07 | 14.16 | 43,356 | +0.00(+0.00%) |
May 03, 2013 | 13.99 | 14.20 | 14.06 | 14.16 | 52,699 | +0.10(+0.71%) |
May 02, 2013 | 13.85 | 14.06 | 13.85 | 14.06 | 48,852 | +0.14(+1.01%) |
May 01, 2013 | 14.18 | 14.18 | 13.91 | 13.92 | 26,752 | -0.23(-1.63%) |
Apr 30, 2013 | 14.15 | 14.15 | 14.00 | 14.15 | 38,212 | +0.08(+0.57%) |
Apr 29, 2013 | 13.87 | 14.12 | 13.87 | 14.07 | 58,804 | +0.25(+1.81%) |
Apr 26, 2013 | 13.83 | 13.90 | 13.82 | 13.82 | 36,350 | -0.04(-0.29%) |
Apr 25, 2013 | 13.85 | 13.95 | 13.79 | 13.86 | 36,921 | +0.29(+2.14%) |
Apr 24, 2013 | 13.51 | 13.60 | 13.51 | 13.57 | 24,929 | +0.11(+0.82%) |
Apr 23, 2013 | 13.61 | 13.61 | 13.42 | 13.46 | 254,362 | +0.04(+0.30%) |
Apr 22, 2013 | 13.41 | 13.58 | 13.39 | 13.42 | 279,302 | -0.18(-1.32%) |
Apr 19, 2013 | 13.41 | 13.60 | 13.40 | 13.60 | 47,773 | +0.66(+5.10%) |
Apr 18, 2013 | 13.01 | 13.01 | 12.89 | 12.94 | 81,270 | +0.03(+0.23%) |
Apr 17, 2013 | 13.06 | 13.06 | 12.80 | 12.91 | 40,435 | -0.34(-2.57%) |
Apr 16, 2013 | 13.25 | 13.29 | 13.21 | 13.25 | 60,850 | +0.16(+1.22%) |
Apr 15, 2013 | 13.26 | 13.38 | 13.06 | 13.09 | 38,931 | -0.36(-2.68%) |
Apr 12, 2013 | 13.42 | 13.55 | 13.33 | 13.45 | 32,929 | -0.05(-0.37%) |
Apr 11, 2013 | 13.49 | 13.57 | 13.49 | 13.50 | 24,415 | -0.02(-0.18%) |
Apr 10, 2013 | 13.53 | 13.59 | 13.48 | 13.52 | 34,630 | +0.00(+0.03%) |
Apr 09, 2013 | 13.38 | 13.57 | 13.36 | 13.52 | 36,675 | +0.12(+0.90%) |
Apr 08, 2013 | 13.21 | 13.40 | 13.21 | 13.40 | 89,799 | -0.04(-0.30%) |
Apr 05, 2013 | 13.24 | 13.45 | 13.13 | 13.44 | 596,606 | -0.10(-0.74%) |
Apr 04, 2013 | 13.62 | 13.70 | 13.51 | 13.54 | 42,664 | -0.02(-0.15%) |
Apr 03, 2013 | 13.72 | 13.81 | 13.54 | 13.56 | 57,070 | -0.29(-2.09%) |
Apr 02, 2013 | 13.81 | 13.95 | 13.81 | 13.85 | 41,823 | -0.07(-0.50%) |
Apr 01, 2013 | 13.97 | 14.06 | 13.91 | 13.92 | 44,239 | -0.12(-0.85%) |
Mar 28, 2013 | 13.93 | 14.09 | 13.93 | 14.04 | 55,190 | -0.02(-0.14%) |
Mar 27, 2013 | 13.98 | 14.06 | 13.94 | 14.06 | 55,205 | +0.14(+1.01%) |
Mar 26, 2013 | 13.78 | 13.98 | 13.74 | 13.92 | 57,640 | +0.14(+1.01%) |
Mar 25, 2013 | 13.77 | 13.92 | 13.72 | 13.78 | 62,636 | +0.01(+0.07%) |
Mar 22, 2013 | 13.66 | 13.84 | 13.66 | 13.77 | 129,660 | +0.06(+0.44%) |
Mar 21, 2013 | 13.76 | 13.79 | 13.65 | 13.71 | 87,995 | -0.19(-1.37%) |
Mar 20, 2013 | 13.89 | 13.95 | 13.67 | 13.90 | 164,194 | +0.61(+4.59%) |
Mar 19, 2013 | 13.31 | 13.41 | 13.22 | 13.29 | 123,378 | -0.26(-1.92%) |
Mar 18, 2013 | 13.55 | 13.67 | 13.55 | 13.55 | 50,622 | -0.39(-2.80%) |
Mar 15, 2013 | 13.95 | 13.96 | 13.86 | 13.94 | 37,786 | -0.06(-0.43%) |
Mar 14, 2013 | 13.91 | 14.05 | 13.91 | 14.00 | 46,962 | +0.20(+1.45%) |
Mar 13, 2013 | 13.86 | 13.90 | 13.75 | 13.80 | 46,374 | -0.22(-1.57%) |
Mar 12, 2013 | 14.12 | 14.15 | 13.99 | 14.02 | 49,819 | -0.25(-1.75%) |
Mar 11, 2013 | 14.21 | 14.33 | 14.21 | 14.27 | 51,677 | -0.10(-0.71%) |
Mar 08, 2013 | 14.31 | 14.39 | 14.24 | 14.37 | 52,213 | +0.31(+2.22%) |
Mar 07, 2013 | 14.00 | 14.16 | 14.00 | 14.06 | 53,325 | -0.16(-1.13%) |
Mar 06, 2013 | 14.29 | 14.29 | 14.10 | 14.22 | 56,969 | +0.29(+2.08%) |
Mar 05, 2013 | 13.86 | 13.98 | 13.86 | 13.93 | 77,745 | +0.00(+0.00%) |
Mar 04, 2013 | 13.99 | 13.99 | 13.86 | 13.93 | 69,313 | -0.23(-1.62%) |