Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.40 | 13.54 | 13.40 | 13.48 | 18,997 | +0.12(+0.90%) |
May 30, 2013 | 13.59 | 13.59 | 13.36 | 13.36 | 17,721 | -0.24(-1.76%) |
May 29, 2013 | 13.57 | 13.60 | 13.37 | 13.60 | 100,645 | -0.09(-0.66%) |
May 28, 2013 | 13.68 | 13.77 | 13.59 | 13.69 | 22,291 | +0.18(+1.33%) |
May 24, 2013 | 13.55 | 13.55 | 13.37 | 13.51 | 16,299 | -0.23(-1.67%) |
May 23, 2013 | 13.46 | 13.74 | 13.46 | 13.74 | 10,520 | -0.60(-4.18%) |
May 22, 2013 | 14.55 | 14.65 | 14.30 | 14.34 | 12,151 | -0.14(-0.97%) |
May 21, 2013 | 14.45 | 14.50 | 14.40 | 14.48 | 10,215 | +0.43(+3.06%) |
May 20, 2013 | 14.13 | 14.13 | 14.03 | 14.05 | 27,311 | -0.13(-0.92%) |
May 17, 2013 | 14.15 | 14.22 | 14.14 | 14.18 | 9,521 | -0.03(-0.21%) |
May 16, 2013 | 14.23 | 14.30 | 14.20 | 14.21 | 9,120 | +0.10(+0.71%) |
May 15, 2013 | 14.02 | 14.11 | 14.02 | 14.11 | 12,088 | +0.21(+1.51%) |
May 13, 2013 | 13.86 | 13.95 | 13.86 | 13.90 | 23,000 | +0.19(+1.39%) |
May 10, 2013 | 13.70 | 13.71 | 13.63 | 13.71 | 17,850 | +0.34(+2.54%) |
May 09, 2013 | 13.24 | 13.37 | 13.24 | 13.37 | 10,753 | -0.28(-2.05%) |
May 08, 2013 | 13.59 | 13.65 | 13.59 | 13.65 | 10,176 | -0.18(-1.30%) |
May 07, 2013 | 13.86 | 13.86 | 13.81 | 13.83 | 8,320 | +0.03(+0.22%) |
May 06, 2013 | 13.77 | 13.84 | 13.71 | 13.80 | 10,477 | -0.03(-0.22%) |
May 03, 2013 | 13.75 | 13.85 | 13.75 | 13.83 | 10,672 | +0.13(+0.95%) |
May 02, 2013 | 13.54 | 13.72 | 13.54 | 13.70 | 10,796 | +0.23(+1.71%) |
May 01, 2013 | 13.60 | 13.62 | 13.44 | 13.47 | 18,144 | +0.14(+1.05%) |
Apr 30, 2013 | 13.24 | 13.36 | 13.32 | 13.33 | 17,748 | -0.02(-0.16%) |
Apr 29, 2013 | 13.31 | 13.37 | 13.31 | 13.35 | 16,904 | +0.07(+0.53%) |
Apr 26, 2013 | 13.44 | 13.34 | 13.28 | 13.28 | 21,784 | -0.06(-0.45%) |
Apr 25, 2013 | 13.34 | 13.37 | 13.28 | 13.34 | 19,316 | -0.14(-1.04%) |
Apr 24, 2013 | 13.55 | 13.55 | 13.42 | 13.48 | 72,145 | +0.37(+2.82%) |
Apr 23, 2013 | 12.94 | 13.11 | 12.94 | 13.11 | 50,632 | -0.01(-0.08%) |
Apr 22, 2013 | 13.05 | 13.14 | 13.03 | 13.12 | 11,942 | -0.04(-0.30%) |
Apr 19, 2013 | 13.11 | 13.20 | 13.10 | 13.16 | 19,668 | +0.00(+0.02%) |
Apr 18, 2013 | 13.23 | 13.23 | 13.13 | 13.16 | 17,955 | -0.25(-1.88%) |
Apr 17, 2013 | 13.43 | 13.54 | 13.35 | 13.41 | 10,794 | +0.08(+0.60%) |
Apr 16, 2013 | 13.30 | 13.36 | 13.29 | 13.33 | 7,947 | +0.25(+1.91%) |
Apr 15, 2013 | 13.14 | 13.21 | 13.08 | 13.08 | 4,214 | -0.26(-1.95%) |
Apr 12, 2013 | 13.29 | 13.34 | 13.24 | 13.34 | 11,725 | +0.04(+0.30%) |
Apr 11, 2013 | 13.24 | 13.38 | 13.24 | 13.30 | 35,207 | +0.17(+1.29%) |
Apr 10, 2013 | 13.00 | 13.14 | 13.00 | 13.13 | 22,522 | +0.16(+1.23%) |
Apr 09, 2013 | 12.94 | 13.00 | 12.93 | 12.97 | 16,714 | -0.24(-1.82%) |
Apr 08, 2013 | 13.07 | 13.21 | 13.07 | 13.21 | 15,520 | +0.02(+0.15%) |
Apr 05, 2013 | 12.99 | 13.21 | 12.99 | 13.19 | 16,154 | -0.10(-0.75%) |
Apr 04, 2013 | 13.26 | 13.30 | 13.16 | 13.29 | 21,735 | +0.77(+6.15%) |
Apr 03, 2013 | 12.71 | 12.71 | 12.51 | 12.52 | 25,066 | -0.26(-2.00%) |
Apr 02, 2013 | 12.74 | 12.81 | 12.73 | 12.78 | 9,407 | -0.15(-1.19%) |
Apr 01, 2013 | 13.02 | 13.03 | 12.89 | 12.93 | 17,969 | -0.54(-4.01%) |
Mar 28, 2013 | 13.45 | 13.47 | 13.40 | 13.47 | 7,010 | +0.14(+1.05%) |
Mar 27, 2013 | 13.24 | 13.33 | 13.24 | 13.33 | 6,416 | -0.05(-0.37%) |
Mar 26, 2013 | 13.57 | 13.57 | 13.29 | 13.38 | 27,128 | +0.13(+0.98%) |
Mar 25, 2013 | 13.30 | 13.30 | 13.22 | 13.25 | 9,971 | -0.26(-1.92%) |
Mar 22, 2013 | 13.47 | 13.52 | 13.47 | 13.51 | 17,205 | +0.05(+0.41%) |
Mar 21, 2013 | 13.41 | 13.54 | 13.41 | 13.46 | 31,073 | +0.01(+0.04%) |
Mar 20, 2013 | 13.39 | 13.49 | 13.39 | 13.45 | 12,620 | +0.09(+0.67%) |
Mar 19, 2013 | 13.47 | 13.47 | 13.30 | 13.36 | 12,919 | +0.12(+0.91%) |
Mar 18, 2013 | 13.08 | 13.30 | 13.08 | 13.24 | 9,985 | +0.22(+1.69%) |
Mar 15, 2013 | 12.90 | 13.02 | 12.90 | 13.02 | 9,374 | +0.35(+2.76%) |
Mar 14, 2013 | 12.63 | 12.69 | 12.62 | 12.67 | 5,071 | +0.18(+1.44%) |
Mar 13, 2013 | 12.42 | 12.50 | 12.41 | 12.49 | 9,012 | -0.10(-0.79%) |
Mar 12, 2013 | 12.64 | 12.64 | 12.54 | 12.59 | 14,540 | -0.01(-0.08%) |
Mar 11, 2013 | 12.58 | 12.61 | 12.56 | 12.60 | 19,663 | -0.12(-0.94%) |
Mar 08, 2013 | 12.71 | 12.74 | 12.55 | 12.72 | 33,738 | -0.01(-0.08%) |
Mar 07, 2013 | 12.78 | 12.81 | 12.71 | 12.73 | 12,813 | +0.18(+1.43%) |
Mar 06, 2013 | 12.54 | 12.61 | 12.46 | 12.55 | 33,760 | +0.19(+1.54%) |
Mar 05, 2013 | 12.32 | 12.36 | 12.30 | 12.36 | 23,145 | +0.11(+0.90%) |
Mar 04, 2013 | 12.23 | 12.26 | 12.22 | 12.25 | 4,283 | -0.04(-0.34%) |