Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.93 | 14.15 | 13.91 | 14.12 | 213,556 | +0.28(+2.02%) |
May 30, 2013 | 13.89 | 13.89 | 13.81 | 13.84 | 323,193 | -0.17(-1.21%) |
May 29, 2013 | 14.09 | 14.12 | 14.01 | 14.01 | 64,488 | -0.13(-0.92%) |
May 28, 2013 | 14.13 | 14.20 | 13.80 | 14.14 | 605,141 | +0.03(+0.21%) |
May 24, 2013 | 14.08 | 14.13 | 14.05 | 14.11 | 58,495 | +0.06(+0.43%) |
May 23, 2013 | 14.05 | 14.17 | 14.03 | 14.05 | 215,909 | -0.25(-1.75%) |
May 22, 2013 | 14.08 | 14.37 | 13.84 | 14.30 | 390,503 | +0.09(+0.63%) |
May 21, 2013 | 14.28 | 14.34 | 14.14 | 14.21 | 394,160 | +0.21(+1.50%) |
May 20, 2013 | 15.10 | 15.10 | 13.98 | 14.00 | 559,796 | -0.38(-2.64%) |
May 17, 2013 | 14.17 | 14.38 | 14.16 | 14.38 | 2,903,729 | +0.28(+1.99%) |
May 16, 2013 | 14.19 | 14.19 | 14.06 | 14.10 | 234,632 | +0.06(+0.43%) |
May 15, 2013 | 13.87 | 14.07 | 13.83 | 14.04 | 247,001 | +0.35(+2.56%) |
May 13, 2013 | 13.69 | 13.71 | 13.64 | 13.69 | 156,686 | +0.11(+0.80%) |
May 10, 2013 | 13.71 | 13.79 | 13.57 | 13.58 | 649,507 | +0.11(+0.82%) |
May 09, 2013 | 13.41 | 13.48 | 13.33 | 13.47 | 135,745 | +0.16(+1.20%) |
May 08, 2013 | 13.38 | 13.40 | 13.29 | 13.31 | 123,342 | -0.18(-1.33%) |
May 07, 2013 | 13.51 | 13.60 | 13.49 | 13.49 | 124,789 | +0.16(+1.20%) |
May 06, 2013 | 13.32 | 13.38 | 13.30 | 13.33 | 131,162 | -0.02(-0.15%) |
May 03, 2013 | 13.37 | 13.40 | 13.33 | 13.35 | 102,810 | -0.01(-0.09%) |
May 02, 2013 | 13.34 | 13.39 | 13.31 | 13.36 | 204,922 | -0.08(-0.58%) |
May 01, 2013 | 13.49 | 13.61 | 13.40 | 13.44 | 232,907 | +0.16(+1.20%) |
Apr 30, 2013 | 13.33 | 13.39 | 13.28 | 13.28 | 185,465 | -0.05(-0.38%) |
Apr 29, 2013 | 13.33 | 13.41 | 13.30 | 13.33 | 82,183 | -0.11(-0.82%) |
Apr 26, 2013 | 13.33 | 13.49 | 13.23 | 13.44 | 294,997 | +0.06(+0.45%) |
Apr 25, 2013 | 13.50 | 13.52 | 13.35 | 13.38 | 274,919 | -0.25(-1.83%) |
Apr 24, 2013 | 13.66 | 13.70 | 13.63 | 13.63 | 237,532 | -0.12(-0.88%) |
Apr 23, 2013 | 13.73 | 13.83 | 13.72 | 13.75 | 370,194 | +0.08(+0.59%) |
Apr 22, 2013 | 13.65 | 13.72 | 13.64 | 13.67 | 215,576 | -0.20(-1.44%) |
Apr 19, 2013 | 13.82 | 13.93 | 13.82 | 13.87 | 241,534 | -0.10(-0.72%) |
Apr 18, 2013 | 13.97 | 14.01 | 13.89 | 13.97 | 341,397 | -0.11(-0.78%) |
Apr 17, 2013 | 14.03 | 14.12 | 13.92 | 14.08 | 922,853 | -0.02(-0.14%) |
Apr 16, 2013 | 13.92 | 14.17 | 13.91 | 14.10 | 817,911 | -0.11(-0.77%) |
Apr 15, 2013 | 13.84 | 14.27 | 13.77 | 14.21 | 1,822,599 | +1.00(+7.57%) |
Apr 12, 2013 | 12.81 | 13.28 | 12.80 | 13.21 | 1,786,143 | +0.58(+4.59%) |
Apr 11, 2013 | 12.65 | 12.65 | 12.58 | 12.63 | 54,846 | -0.01(-0.08%) |
Apr 10, 2013 | 12.49 | 12.65 | 12.49 | 12.64 | 173,767 | +0.21(+1.69%) |
Apr 09, 2013 | 12.52 | 12.52 | 12.40 | 12.43 | 85,018 | -0.11(-0.84%) |
Apr 08, 2013 | 12.56 | 12.57 | 12.51 | 12.54 | 80,430 | +0.05(+0.44%) |
Apr 05, 2013 | 12.59 | 12.62 | 12.48 | 12.48 | 76,310 | -0.21(-1.69%) |
Apr 04, 2013 | 12.74 | 12.76 | 12.66 | 12.70 | 96,954 | +0.05(+0.40%) |
Apr 03, 2013 | 12.55 | 12.70 | 12.51 | 12.64 | 100,289 | +0.12(+1.00%) |
Apr 02, 2013 | 12.42 | 12.52 | 12.42 | 12.52 | 64,249 | +0.19(+1.54%) |
Apr 01, 2013 | 12.25 | 12.36 | 12.25 | 12.33 | 58,189 | -0.08(-0.64%) |
Mar 28, 2013 | 12.34 | 12.41 | 12.33 | 12.41 | 85,826 | +0.13(+1.06%) |
Mar 27, 2013 | 12.34 | 12.34 | 12.26 | 12.28 | 51,996 | -0.05(-0.41%) |
Mar 26, 2013 | 12.34 | 12.36 | 12.32 | 12.33 | 27,992 | +0.04(+0.33%) |
Mar 25, 2013 | 12.32 | 12.35 | 12.27 | 12.29 | 59,578 | +0.04(+0.31%) |
Mar 22, 2013 | 12.26 | 12.27 | 12.23 | 12.25 | 41,719 | +0.05(+0.41%) |
Mar 21, 2013 | 12.20 | 12.22 | 12.19 | 12.20 | 14,812 | -0.08(-0.64%) |
Mar 20, 2013 | 12.26 | 12.31 | 12.25 | 12.28 | 45,948 | +0.07(+0.57%) |
Mar 19, 2013 | 12.28 | 12.30 | 12.20 | 12.21 | 607,601 | -0.07(-0.57%) |
Mar 18, 2013 | 12.26 | 12.30 | 12.24 | 12.28 | 212,945 | -0.12(-0.97%) |
Mar 15, 2013 | 12.37 | 12.40 | 12.31 | 12.40 | 34,456 | -0.02(-0.16%) |
Mar 14, 2013 | 12.48 | 12.48 | 12.39 | 12.42 | 110,184 | +0.01(+0.04%) |
Mar 13, 2013 | 12.36 | 12.43 | 12.35 | 12.41 | 34,247 | +0.04(+0.36%) |
Mar 12, 2013 | 12.38 | 12.39 | 12.33 | 12.37 | 68,793 | -0.10(-0.80%) |
Mar 11, 2013 | 12.48 | 12.49 | 12.47 | 12.47 | 24,131 | -0.02(-0.16%) |
Mar 08, 2013 | 12.58 | 12.58 | 12.46 | 12.49 | 41,755 | +0.00(+0.00%) |
Mar 07, 2013 | 12.46 | 12.51 | 12.46 | 12.49 | 28,470 | +0.04(+0.28%) |
Mar 06, 2013 | 12.54 | 12.57 | 12.45 | 12.46 | 42,078 | -0.06(-0.52%) |
Mar 05, 2013 | 12.47 | 12.54 | 12.44 | 12.52 | 70,251 | -0.02(-0.16%) |
Mar 04, 2013 | 12.53 | 12.57 | 12.50 | 12.54 | 102,921 | +0.03(+0.24%) |