Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.65 | 13.79 | 13.53 | 13.53 | 424,003 | -0.17(-1.24%) |
May 30, 2013 | 13.72 | 13.83 | 13.69 | 13.70 | 237,196 | +0.02(+0.14%) |
May 29, 2013 | 13.83 | 13.83 | 13.61 | 13.68 | 385,928 | -0.21(-1.50%) |
May 28, 2013 | 14.01 | 14.07 | 13.87 | 13.89 | 511,678 | -0.05(-0.33%) |
May 24, 2013 | 13.90 | 13.94 | 13.87 | 13.94 | 144,261 | -0.05(-0.33%) |
May 23, 2013 | 13.87 | 14.03 | 13.86 | 13.98 | 356,545 | -0.01(-0.09%) |
May 22, 2013 | 14.11 | 14.27 | 13.95 | 14.00 | 295,918 | -0.12(-0.83%) |
May 21, 2013 | 14.09 | 14.11 | 14.01 | 14.11 | 359,049 | +0.05(+0.32%) |
May 20, 2013 | 14.12 | 14.13 | 14.05 | 14.07 | 356,244 | -0.05(-0.32%) |
May 17, 2013 | 14.05 | 14.12 | 14.01 | 14.11 | 193,189 | +0.10(+0.70%) |
May 16, 2013 | 14.09 | 14.09 | 14.01 | 14.02 | 180,773 | -0.10(-0.71%) |
May 15, 2013 | 13.99 | 14.17 | 13.97 | 14.12 | 315,987 | +0.26(+1.86%) |
May 13, 2013 | 13.87 | 13.87 | 13.82 | 13.86 | 505,255 | -0.01(-0.09%) |
May 10, 2013 | 13.86 | 13.88 | 13.80 | 13.87 | 555,499 | +0.03(+0.23%) |
May 09, 2013 | 13.94 | 13.94 | 13.81 | 13.84 | 282,137 | -0.08(-0.61%) |
May 08, 2013 | 13.93 | 13.95 | 13.89 | 13.92 | 220,198 | -0.02(-0.14%) |
May 07, 2013 | 13.87 | 13.94 | 13.85 | 13.94 | 288,228 | +0.12(+0.85%) |
May 06, 2013 | 13.92 | 13.92 | 13.82 | 13.83 | 282,684 | -0.09(-0.65%) |
May 03, 2013 | 13.97 | 13.99 | 13.92 | 13.92 | 471,662 | +0.03(+0.23%) |
May 02, 2013 | 13.85 | 13.90 | 13.82 | 13.88 | 356,313 | +0.06(+0.42%) |
May 01, 2013 | 13.91 | 13.96 | 13.81 | 13.83 | 2,038,287 | -0.16(-1.12%) |
Apr 30, 2013 | 13.97 | 13.98 | 13.91 | 13.98 | 322,864 | +0.01(+0.05%) |
Apr 29, 2013 | 13.94 | 13.99 | 13.92 | 13.98 | 435,132 | +0.07(+0.47%) |
Apr 26, 2013 | 13.88 | 13.94 | 13.87 | 13.91 | 462,225 | +0.02(+0.14%) |
Apr 25, 2013 | 13.84 | 13.92 | 13.84 | 13.89 | 510,752 | +0.07(+0.47%) |
Apr 24, 2013 | 13.89 | 13.90 | 13.81 | 13.83 | 1,427,793 | -0.12(-0.84%) |
Apr 23, 2013 | 13.88 | 13.94 | 13.78 | 13.94 | 416,892 | +0.09(+0.66%) |
Apr 22, 2013 | 13.83 | 13.86 | 13.74 | 13.85 | 297,967 | +0.04(+0.33%) |
Apr 19, 2013 | 13.67 | 13.81 | 13.66 | 13.81 | 119,459 | +0.20(+1.48%) |
Apr 18, 2013 | 13.66 | 13.66 | 13.57 | 13.61 | 146,968 | +0.02(+0.14%) |
Apr 17, 2013 | 13.64 | 13.64 | 13.51 | 13.59 | 319,034 | -0.10(-0.71%) |
Apr 16, 2013 | 13.66 | 13.69 | 13.61 | 13.68 | 346,637 | +0.12(+0.86%) |
Apr 15, 2013 | 13.74 | 13.76 | 13.55 | 13.57 | 555,899 | -0.23(-1.70%) |
Apr 12, 2013 | 13.75 | 13.80 | 13.74 | 13.80 | 277,889 | -0.01(-0.05%) |
Apr 11, 2013 | 13.74 | 13.83 | 13.74 | 13.81 | 253,633 | +0.07(+0.47%) |
Apr 10, 2013 | 13.63 | 13.75 | 13.63 | 13.74 | 280,570 | +0.15(+1.10%) |
Apr 09, 2013 | 13.60 | 13.63 | 13.55 | 13.59 | 226,524 | +0.03(+0.24%) |
Apr 08, 2013 | 13.47 | 13.57 | 13.44 | 13.56 | 140,542 | +0.07(+0.48%) |
Apr 05, 2013 | 13.38 | 13.50 | 13.38 | 13.49 | 273,471 | -0.01(-0.10%) |
Apr 04, 2013 | 13.44 | 13.51 | 13.44 | 13.51 | 191,202 | +0.08(+0.63%) |
Apr 03, 2013 | 13.51 | 13.52 | 13.40 | 13.42 | 250,961 | -0.07(-0.53%) |
Apr 02, 2013 | 13.45 | 13.51 | 13.45 | 13.49 | 238,964 | +0.07(+0.53%) |
Apr 01, 2013 | 13.44 | 13.45 | 13.40 | 13.42 | 345,999 | -0.01(-0.05%) |
Mar 28, 2013 | 13.38 | 13.45 | 13.34 | 13.43 | 151,524 | +0.07(+0.54%) |
Mar 27, 2013 | 13.29 | 13.36 | 13.26 | 13.36 | 206,799 | +0.03(+0.24%) |
Mar 26, 2013 | 13.25 | 13.34 | 13.25 | 13.33 | 183,796 | +0.12(+0.89%) |
Mar 25, 2013 | 13.27 | 13.28 | 13.16 | 13.21 | 298,858 | -0.03(-0.20%) |
Mar 22, 2013 | 13.16 | 13.24 | 13.16 | 13.23 | 217,341 | +0.07(+0.49%) |
Mar 21, 2013 | 13.16 | 13.20 | 13.14 | 13.17 | 245,356 | -0.03(-0.24%) |
Mar 20, 2013 | 13.15 | 13.22 | 13.15 | 13.20 | 265,154 | +0.08(+0.64%) |
Mar 19, 2013 | 13.12 | 13.13 | 13.06 | 13.12 | 228,031 | +0.03(+0.20%) |
Mar 18, 2013 | 13.07 | 13.15 | 13.06 | 13.09 | 216,635 | -0.05(-0.34%) |
Mar 15, 2013 | 13.10 | 13.14 | 13.07 | 13.14 | 178,961 | +0.01(+0.05%) |
Mar 14, 2013 | 13.06 | 13.13 | 13.06 | 13.13 | 142,437 | +0.06(+0.44%) |
Mar 13, 2013 | 13.05 | 13.09 | 13.03 | 13.07 | 174,459 | +0.01(+0.05%) |
Mar 12, 2013 | 13.03 | 13.07 | 13.03 | 13.07 | 162,669 | +0.06(+0.45%) |
Mar 11, 2013 | 12.97 | 13.01 | 12.95 | 13.01 | 385,419 | +0.04(+0.30%) |
Mar 08, 2013 | 12.98 | 12.99 | 12.92 | 12.97 | 129,308 | +0.05(+0.35%) |
Mar 07, 2013 | 12.94 | 12.95 | 12.91 | 12.92 | 163,445 | +0.01(+0.05%) |
Mar 06, 2013 | 12.95 | 12.96 | 12.90 | 12.92 | 523,468 | +0.01(+0.05%) |
Mar 05, 2013 | 12.92 | 12.94 | 12.89 | 12.91 | 268,676 | +0.08(+0.65%) |
Mar 04, 2013 | 12.75 | 12.83 | 12.74 | 12.83 | 1,404,596 | +0.06(+0.46%) |