Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.70 | 14.87 | 14.40 | 14.46 | 35,033 | -0.36(-2.43%) |
May 30, 2013 | 14.55 | 14.84 | 14.52 | 14.82 | 12,709 | +0.36(+2.49%) |
May 29, 2013 | 14.22 | 14.63 | 14.03 | 14.46 | 17,037 | +0.17(+1.19%) |
May 28, 2013 | 13.96 | 14.77 | 13.96 | 14.29 | 26,351 | +0.43(+3.10%) |
May 24, 2013 | 13.88 | 13.96 | 13.77 | 13.86 | 9,198 | -0.02(-0.14%) |
May 23, 2013 | 13.75 | 14.15 | 13.75 | 13.88 | 14,033 | +0.00(+0.00%) |
May 22, 2013 | 14.22 | 14.49 | 13.86 | 13.88 | 15,676 | -0.39(-2.73%) |
May 21, 2013 | 14.11 | 14.36 | 14.11 | 14.27 | 4,699 | +0.11(+0.78%) |
May 20, 2013 | 14.22 | 14.28 | 14.05 | 14.16 | 11,714 | -0.14(-0.98%) |
May 17, 2013 | 14.07 | 14.35 | 14.05 | 14.30 | 25,696 | +0.25(+1.78%) |
May 16, 2013 | 13.99 | 14.13 | 13.84 | 14.05 | 14,902 | +0.05(+0.36%) |
May 15, 2013 | 13.75 | 14.04 | 13.74 | 14.00 | 29,121 | +0.30(+2.19%) |
May 13, 2013 | 13.51 | 13.70 | 13.47 | 13.70 | 9,691 | +0.06(+0.44%) |
May 10, 2013 | 13.69 | 13.75 | 13.50 | 13.64 | 11,388 | -0.04(-0.29%) |
May 09, 2013 | 14.23 | 14.27 | 13.65 | 13.68 | 26,490 | -0.64(-4.47%) |
May 08, 2013 | 14.38 | 14.48 | 14.13 | 14.32 | 24,590 | -0.14(-0.97%) |
May 07, 2013 | 14.48 | 14.50 | 14.30 | 14.46 | 11,635 | +0.06(+0.42%) |
May 06, 2013 | 14.19 | 14.54 | 14.15 | 14.40 | 16,463 | +0.28(+1.98%) |
May 03, 2013 | 13.86 | 14.22 | 13.67 | 14.12 | 15,636 | +0.45(+3.29%) |
May 02, 2013 | 13.77 | 13.91 | 13.63 | 13.67 | 11,867 | -0.01(-0.07%) |
May 01, 2013 | 14.24 | 14.25 | 13.68 | 13.68 | 51,804 | -0.65(-4.54%) |
Apr 30, 2013 | 13.96 | 14.45 | 13.74 | 14.33 | 109,382 | +0.42(+3.02%) |
Apr 29, 2013 | 14.09 | 14.09 | 13.87 | 13.91 | 7,959 | -0.08(-0.57%) |
Apr 26, 2013 | 14.24 | 14.24 | 13.81 | 13.99 | 20,439 | -0.25(-1.76%) |
Apr 25, 2013 | 14.03 | 14.33 | 14.03 | 14.24 | 13,546 | +0.20(+1.42%) |
Apr 24, 2013 | 13.92 | 14.05 | 13.80 | 14.04 | 10,031 | +0.24(+1.74%) |
Apr 23, 2013 | 13.55 | 13.82 | 13.48 | 13.80 | 185,531 | +0.39(+2.91%) |
Apr 22, 2013 | 13.19 | 13.50 | 12.57 | 13.41 | 14,435 | +0.31(+2.37%) |
Apr 19, 2013 | 13.03 | 13.20 | 13.00 | 13.10 | 46,382 | +0.08(+0.61%) |
Apr 18, 2013 | 13.23 | 13.56 | 12.97 | 13.02 | 89,315 | -0.18(-1.36%) |
Apr 17, 2013 | 13.91 | 13.91 | 12.82 | 13.20 | 42,985 | -0.86(-6.12%) |
Apr 16, 2013 | 13.34 | 14.23 | 13.12 | 14.06 | 30,924 | +0.89(+6.76%) |
Apr 15, 2013 | 14.16 | 14.32 | 13.10 | 13.17 | 34,827 | -1.09(-7.64%) |
Apr 12, 2013 | 14.32 | 14.35 | 14.23 | 14.26 | 6,524 | -0.15(-1.04%) |
Apr 11, 2013 | 14.44 | 14.55 | 14.36 | 14.41 | 3,105 | -0.02(-0.14%) |
Apr 10, 2013 | 14.64 | 14.64 | 14.36 | 14.43 | 15,374 | -0.09(-0.62%) |
Apr 09, 2013 | 14.40 | 14.59 | 14.36 | 14.52 | 10,094 | +0.10(+0.69%) |
Apr 08, 2013 | 14.56 | 14.69 | 14.28 | 14.42 | 22,221 | -0.10(-0.69%) |
Apr 05, 2013 | 14.70 | 14.72 | 14.48 | 14.52 | 12,572 | -0.39(-2.62%) |
Apr 04, 2013 | 14.72 | 14.92 | 14.72 | 14.91 | 23,185 | +0.19(+1.29%) |
Apr 03, 2013 | 14.45 | 14.94 | 14.35 | 14.72 | 59,644 | +0.34(+2.36%) |
Apr 02, 2013 | 14.74 | 14.98 | 14.34 | 14.38 | 32,810 | -0.24(-1.64%) |
Apr 01, 2013 | 14.61 | 14.90 | 14.44 | 14.62 | 65,736 | -0.07(-0.48%) |
Mar 28, 2013 | 14.49 | 14.80 | 14.37 | 14.69 | 66,111 | +0.23(+1.59%) |
Mar 27, 2013 | 14.32 | 14.49 | 14.26 | 14.46 | 14,752 | +0.01(+0.07%) |
Mar 26, 2013 | 14.28 | 14.49 | 14.19 | 14.45 | 9,345 | +0.20(+1.40%) |
Mar 25, 2013 | 14.27 | 14.30 | 14.10 | 14.25 | 10,033 | +0.11(+0.78%) |
Mar 22, 2013 | 13.99 | 14.18 | 13.77 | 14.14 | 15,644 | +0.33(+2.39%) |
Mar 21, 2013 | 13.87 | 13.93 | 13.66 | 13.81 | 18,297 | -0.18(-1.29%) |
Mar 20, 2013 | 13.89 | 14.02 | 13.73 | 13.99 | 26,352 | +0.05(+0.36%) |
Mar 19, 2013 | 13.92 | 14.09 | 13.77 | 13.94 | 28,472 | +0.01(+0.07%) |
Mar 18, 2013 | 13.82 | 14.00 | 13.75 | 13.93 | 35,625 | -0.07(-0.50%) |
Mar 15, 2013 | 14.17 | 14.19 | 13.86 | 14.00 | 94,015 | -0.25(-1.75%) |
Mar 14, 2013 | 14.15 | 14.25 | 14.07 | 14.25 | 26,705 | +0.08(+0.56%) |
Mar 13, 2013 | 14.03 | 14.20 | 13.95 | 14.17 | 29,447 | +0.19(+1.36%) |
Mar 12, 2013 | 14.14 | 14.21 | 13.89 | 13.98 | 75,337 | -0.23(-1.62%) |
Mar 11, 2013 | 14.21 | 14.25 | 14.15 | 14.21 | 9,030 | -0.03(-0.21%) |
Mar 08, 2013 | 14.25 | 14.31 | 14.05 | 14.24 | 32,692 | +0.06(+0.42%) |
Mar 07, 2013 | 14.00 | 14.24 | 13.99 | 14.18 | 31,651 | +0.16(+1.14%) |
Mar 06, 2013 | 13.69 | 14.02 | 13.67 | 14.02 | 11,867 | +0.33(+2.41%) |
Mar 05, 2013 | 13.68 | 13.76 | 13.55 | 13.69 | 19,747 | +0.04(+0.29%) |
Mar 04, 2013 | 13.86 | 13.88 | 13.37 | 13.65 | 17,800 | -0.23(-1.66%) |