Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.93 | 13.32 | 12.91 | 13.09 | 280,104 | +0.04(+0.29%) |
May 30, 2013 | 13.24 | 13.34 | 13.01 | 13.05 | 252,777 | -0.09(-0.71%) |
May 29, 2013 | 13.25 | 13.36 | 12.87 | 13.14 | 351,302 | -0.23(-1.74%) |
May 28, 2013 | 13.54 | 13.73 | 13.27 | 13.38 | 348,670 | -0.05(-0.38%) |
May 24, 2013 | 13.47 | 13.55 | 13.24 | 13.43 | 0 | -0.12(-0.86%) |
May 23, 2013 | 13.06 | 13.54 | 13.02 | 13.54 | 0 | +0.34(+2.54%) |
May 22, 2013 | 13.31 | 13.50 | 13.07 | 13.21 | 395,119 | -0.10(-0.77%) |
May 21, 2013 | 13.32 | 13.42 | 13.12 | 13.31 | 0 | +0.07(+0.56%) |
May 20, 2013 | 13.15 | 13.35 | 13.11 | 13.24 | 0 | -0.02(-0.14%) |
May 17, 2013 | 13.30 | 13.37 | 13.10 | 13.26 | 0 | +0.03(+0.21%) |
May 16, 2013 | 13.54 | 13.75 | 13.15 | 13.23 | 381,958 | -0.34(-2.48%) |
May 15, 2013 | 13.40 | 13.87 | 13.40 | 13.56 | 0 | -0.01(-0.07%) |
May 13, 2013 | 13.23 | 13.57 | 13.23 | 13.57 | 0 | +0.13(+0.97%) |
May 10, 2013 | 13.14 | 13.46 | 13.09 | 13.44 | 0 | +0.31(+2.35%) |
May 09, 2013 | 13.38 | 13.44 | 13.11 | 13.13 | 0 | -0.28(-2.09%) |
May 08, 2013 | 14.18 | 14.24 | 13.08 | 13.41 | 0 | -0.82(-5.77%) |
May 07, 2013 | 13.85 | 14.27 | 13.70 | 14.24 | 0 | +0.40(+2.90%) |
May 06, 2013 | 13.67 | 13.98 | 13.63 | 13.83 | 0 | +0.12(+0.88%) |
May 03, 2013 | 13.68 | 13.83 | 13.59 | 13.71 | 0 | +0.14(+1.03%) |
May 02, 2013 | 13.18 | 13.69 | 13.13 | 13.57 | 0 | +0.50(+3.86%) |
May 01, 2013 | 13.27 | 13.33 | 13.02 | 13.07 | 508,780 | -0.29(-2.17%) |
Apr 30, 2013 | 13.12 | 13.39 | 13.02 | 13.36 | 0 | +0.20(+1.49%) |
Apr 29, 2013 | 13.17 | 13.34 | 12.98 | 13.16 | 251,342 | +0.12(+0.93%) |
Apr 26, 2013 | 12.88 | 13.17 | 12.91 | 13.04 | 254,759 | +0.13(+1.01%) |
Apr 25, 2013 | 13.34 | 13.48 | 12.91 | 12.91 | 369,708 | -0.39(-2.95%) |
Apr 24, 2013 | 13.27 | 13.37 | 13.06 | 13.30 | 490,234 | +0.10(+0.78%) |
Apr 23, 2013 | 13.12 | 13.56 | 13.08 | 13.20 | 405,355 | +0.10(+0.78%) |
Apr 22, 2013 | 13.46 | 13.48 | 12.53 | 13.10 | 562,467 | -0.23(-1.75%) |
Apr 19, 2013 | 13.09 | 13.63 | 13.06 | 13.33 | 387,008 | +0.27(+2.07%) |
Apr 18, 2013 | 13.07 | 13.33 | 12.96 | 13.06 | 523,974 | +0.06(+0.43%) |
Apr 17, 2013 | 13.27 | 13.44 | 12.72 | 13.00 | 349,327 | -0.35(-2.66%) |
Apr 16, 2013 | 13.19 | 13.41 | 13.11 | 13.36 | 567,722 | +0.35(+2.65%) |
Apr 15, 2013 | 13.98 | 14.11 | 12.86 | 13.01 | 503,664 | -1.05(-7.50%) |
Apr 12, 2013 | 14.52 | 14.66 | 14.00 | 14.07 | 395,828 | -0.44(-3.02%) |
Apr 11, 2013 | 14.28 | 14.65 | 14.22 | 14.51 | 371,476 | +0.22(+1.57%) |
Apr 10, 2013 | 13.97 | 14.42 | 13.85 | 14.28 | 456,596 | +0.34(+2.41%) |
Apr 09, 2013 | 14.15 | 14.24 | 13.77 | 13.95 | 501,227 | -0.23(-1.65%) |
Apr 08, 2013 | 13.73 | 14.23 | 13.65 | 14.18 | 427,866 | +0.46(+3.33%) |
Apr 05, 2013 | 13.27 | 13.76 | 13.15 | 13.72 | 352,075 | +0.21(+1.52%) |
Apr 04, 2013 | 13.08 | 13.64 | 13.06 | 13.52 | 312,767 | +0.49(+3.72%) |
Apr 03, 2013 | 13.83 | 13.97 | 13.00 | 13.03 | 619,365 | -0.73(-5.29%) |
Apr 02, 2013 | 15.04 | 15.14 | 13.64 | 13.76 | 662,477 | -1.28(-8.50%) |
Apr 01, 2013 | 15.00 | 15.17 | 14.81 | 15.04 | 357,125 | +0.06(+0.37%) |
Mar 28, 2013 | 14.97 | 15.16 | 14.96 | 14.98 | 298,724 | +0.02(+0.12%) |
Mar 27, 2013 | 14.70 | 14.98 | 14.63 | 14.96 | 315,657 | +0.21(+1.39%) |
Mar 26, 2013 | 14.64 | 14.94 | 14.59 | 14.76 | 275,766 | +0.16(+1.09%) |
Mar 25, 2013 | 14.95 | 15.08 | 14.22 | 14.60 | 399,167 | -0.28(-1.88%) |
Mar 22, 2013 | 14.92 | 15.03 | 14.81 | 14.88 | 379,586 | +0.01(+0.06%) |
Mar 21, 2013 | 14.94 | 14.94 | 14.71 | 14.87 | 244,937 | -0.12(-0.81%) |
Mar 20, 2013 | 15.01 | 15.06 | 14.81 | 14.99 | 476,794 | +0.03(+0.22%) |
Mar 19, 2013 | 14.99 | 15.20 | 14.57 | 14.96 | 380,841 | -0.02(-0.15%) |
Mar 18, 2013 | 14.41 | 15.03 | 14.15 | 14.98 | 343,861 | +0.42(+2.88%) |
Mar 15, 2013 | 14.62 | 14.63 | 14.46 | 14.56 | 525,825 | -0.03(-0.20%) |
Mar 14, 2013 | 14.45 | 14.63 | 14.34 | 14.59 | 241,322 | +0.14(+0.97%) |
Mar 13, 2013 | 14.07 | 14.46 | 14.07 | 14.45 | 238,044 | +0.37(+2.65%) |
Mar 12, 2013 | 13.87 | 14.15 | 13.86 | 14.08 | 241,704 | +0.19(+1.34%) |
Mar 11, 2013 | 13.79 | 14.01 | 13.76 | 13.89 | 389,026 | -0.02(-0.13%) |
Mar 08, 2013 | 13.97 | 14.13 | 13.87 | 13.91 | 463,059 | -0.03(-0.20%) |
Mar 07, 2013 | 13.86 | 13.94 | 13.62 | 13.94 | 252,923 | +0.12(+0.88%) |
Mar 06, 2013 | 13.67 | 13.89 | 13.30 | 13.82 | 406,225 | +0.20(+1.44%) |
Mar 05, 2013 | 13.73 | 13.76 | 13.59 | 13.62 | 686,390 | -0.01(-0.07%) |
Mar 04, 2013 | 13.33 | 13.73 | 13.25 | 13.63 | 682,231 | +0.39(+2.95%) |