Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.30 | 15.30 | 14.69 | 14.76 | 57,987 | -0.63(-4.09%) |
May 30, 2013 | 15.19 | 15.59 | 15.11 | 15.39 | 59,017 | +0.32(+2.12%) |
May 29, 2013 | 14.87 | 15.14 | 14.80 | 15.07 | 57,160 | +0.15(+1.01%) |
May 28, 2013 | 14.50 | 14.92 | 14.37 | 14.92 | 62,905 | +0.74(+5.22%) |
May 24, 2013 | 14.04 | 14.20 | 14.00 | 14.18 | 0 | +0.15(+1.07%) |
May 23, 2013 | 13.63 | 14.05 | 13.36 | 14.03 | 0 | +0.28(+2.04%) |
May 22, 2013 | 14.52 | 14.66 | 13.60 | 13.75 | 0 | -0.70(-4.84%) |
May 21, 2013 | 14.35 | 14.68 | 14.19 | 14.45 | 0 | +0.06(+0.42%) |
May 20, 2013 | 14.43 | 14.75 | 14.30 | 14.39 | 0 | -0.01(-0.07%) |
May 17, 2013 | 14.18 | 14.46 | 14.07 | 14.40 | 0 | +0.25(+1.77%) |
May 16, 2013 | 14.01 | 14.30 | 14.01 | 14.15 | 25,636 | +0.01(+0.07%) |
May 15, 2013 | 14.09 | 14.24 | 14.03 | 14.14 | 0 | +0.24(+1.73%) |
May 13, 2013 | 13.98 | 14.09 | 13.76 | 13.90 | 0 | -0.11(-0.79%) |
May 10, 2013 | 13.95 | 14.10 | 13.95 | 14.01 | 0 | +0.07(+0.50%) |
May 09, 2013 | 13.79 | 13.99 | 13.77 | 13.94 | 0 | +0.06(+0.43%) |
May 08, 2013 | 13.50 | 13.93 | 13.50 | 13.88 | 0 | +0.37(+2.74%) |
May 07, 2013 | 12.99 | 13.53 | 12.99 | 13.51 | 0 | +0.35(+2.66%) |
May 06, 2013 | 12.91 | 13.24 | 12.73 | 13.16 | 0 | +0.32(+2.49%) |
May 03, 2013 | 12.40 | 13.08 | 12.40 | 12.84 | 0 | -0.27(-2.06%) |
May 02, 2013 | 13.30 | 13.97 | 13.04 | 13.11 | 0 | +0.12(+0.92%) |
May 01, 2013 | 13.33 | 13.50 | 12.90 | 12.99 | 115,222 | -0.36(-2.70%) |
Apr 30, 2013 | 12.67 | 13.44 | 12.58 | 13.35 | 0 | +0.65(+5.12%) |
Apr 29, 2013 | 12.38 | 12.76 | 12.36 | 12.70 | 27,542 | +0.37(+3.00%) |
Apr 26, 2013 | 12.62 | 12.64 | 12.26 | 12.33 | 63,965 | -0.31(-2.45%) |
Apr 25, 2013 | 12.49 | 12.74 | 12.36 | 12.64 | 67,692 | +0.19(+1.53%) |
Apr 24, 2013 | 12.68 | 12.75 | 12.38 | 12.45 | 50,962 | -0.20(-1.58%) |
Apr 23, 2013 | 12.81 | 12.86 | 12.46 | 12.65 | 49,192 | -0.06(-0.47%) |
Apr 22, 2013 | 12.88 | 12.88 | 12.50 | 12.71 | 20,625 | -0.17(-1.32%) |
Apr 19, 2013 | 12.53 | 12.91 | 12.53 | 12.88 | 32,778 | +0.39(+3.12%) |
Apr 18, 2013 | 12.95 | 12.95 | 12.28 | 12.49 | 75,387 | -0.44(-3.40%) |
Apr 17, 2013 | 12.97 | 13.16 | 12.26 | 12.93 | 83,857 | -0.21(-1.60%) |
Apr 16, 2013 | 12.61 | 13.27 | 12.57 | 13.14 | 50,476 | +0.63(+5.04%) |
Apr 15, 2013 | 13.25 | 13.48 | 12.38 | 12.51 | 176,494 | -1.00(-7.40%) |
Apr 12, 2013 | 13.40 | 13.72 | 13.40 | 13.51 | 23,836 | +0.05(+0.37%) |
Apr 11, 2013 | 13.65 | 13.76 | 13.40 | 13.46 | 64,828 | -0.23(-1.68%) |
Apr 10, 2013 | 13.72 | 13.81 | 13.60 | 13.69 | 50,365 | +0.00(+0.00%) |
Apr 09, 2013 | 13.98 | 13.98 | 13.53 | 13.69 | 70,893 | -0.22(-1.58%) |
Apr 08, 2013 | 13.85 | 13.91 | 13.61 | 13.91 | 40,452 | +0.12(+0.87%) |
Apr 05, 2013 | 13.92 | 14.05 | 13.74 | 13.79 | 82,441 | -0.25(-1.78%) |
Apr 04, 2013 | 13.81 | 14.07 | 13.77 | 14.04 | 51,020 | +0.22(+1.59%) |
Apr 03, 2013 | 14.54 | 14.54 | 13.79 | 13.82 | 103,511 | -0.77(-5.28%) |
Apr 02, 2013 | 14.61 | 14.96 | 14.22 | 14.59 | 91,992 | +0.00(+0.00%) |
Apr 01, 2013 | 14.55 | 15.08 | 14.53 | 14.59 | 133,252 | +0.07(+0.48%) |
Mar 28, 2013 | 14.28 | 14.55 | 14.24 | 14.52 | 111,404 | +0.28(+1.97%) |
Mar 27, 2013 | 14.06 | 14.40 | 14.03 | 14.24 | 89,261 | +0.23(+1.64%) |
Mar 26, 2013 | 14.15 | 14.23 | 13.87 | 14.01 | 48,293 | -0.03(-0.21%) |
Mar 25, 2013 | 14.26 | 14.35 | 13.83 | 14.04 | 75,969 | -0.19(-1.34%) |
Mar 22, 2013 | 14.27 | 14.30 | 14.18 | 14.23 | 124,208 | -0.02(-0.14%) |
Mar 21, 2013 | 14.45 | 14.48 | 14.01 | 14.25 | 95,765 | -0.20(-1.38%) |
Mar 20, 2013 | 13.82 | 14.46 | 13.60 | 14.45 | 151,186 | +0.82(+6.02%) |
Mar 19, 2013 | 13.69 | 13.92 | 13.59 | 13.63 | 74,625 | -0.06(-0.44%) |
Mar 18, 2013 | 13.33 | 13.84 | 13.25 | 13.69 | 58,424 | +0.09(+0.66%) |
Mar 15, 2013 | 14.14 | 14.14 | 13.21 | 13.60 | 141,814 | -0.47(-3.34%) |
Mar 14, 2013 | 14.05 | 14.24 | 13.89 | 14.07 | 90,119 | -0.01(-0.07%) |
Mar 13, 2013 | 14.37 | 14.38 | 14.02 | 14.08 | 83,806 | -0.31(-2.15%) |
Mar 12, 2013 | 14.15 | 14.58 | 13.94 | 14.39 | 93,632 | +0.26(+1.84%) |
Mar 11, 2013 | 14.02 | 14.25 | 13.94 | 14.13 | 53,283 | +0.04(+0.28%) |
Mar 08, 2013 | 13.95 | 14.13 | 13.89 | 14.09 | 60,007 | +0.21(+1.51%) |
Mar 07, 2013 | 13.97 | 14.01 | 13.86 | 13.88 | 54,379 | -0.02(-0.14%) |
Mar 06, 2013 | 13.97 | 14.05 | 13.65 | 13.90 | 84,795 | -0.05(-0.36%) |
Mar 05, 2013 | 14.18 | 14.19 | 13.56 | 13.95 | 155,498 | -0.18(-1.27%) |
Mar 04, 2013 | 13.03 | 14.34 | 12.98 | 14.13 | 221,949 | +1.10(+8.44%) |