Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.16 | 14.37 | 14.03 | 14.20 | 178,145 | -0.03(-0.21%) |
May 30, 2013 | 14.23 | 14.29 | 14.13 | 14.23 | 92,942 | +0.07(+0.49%) |
May 29, 2013 | 14.16 | 14.19 | 13.89 | 14.16 | 111,492 | -0.09(-0.63%) |
May 28, 2013 | 14.31 | 14.46 | 14.08 | 14.25 | 119,035 | +0.09(+0.64%) |
May 24, 2013 | 14.24 | 14.24 | 13.94 | 14.16 | 71,883 | -0.10(-0.70%) |
May 23, 2013 | 14.13 | 14.39 | 14.10 | 14.26 | 120,833 | +0.01(+0.07%) |
May 22, 2013 | 14.18 | 14.50 | 14.14 | 14.25 | 172,873 | +0.04(+0.28%) |
May 21, 2013 | 14.31 | 14.39 | 14.13 | 14.21 | 85,101 | -0.13(-0.91%) |
May 20, 2013 | 14.49 | 14.63 | 14.18 | 14.34 | 206,681 | -0.22(-1.51%) |
May 17, 2013 | 14.48 | 14.65 | 14.26 | 14.56 | 206,842 | +0.13(+0.90%) |
May 16, 2013 | 14.31 | 14.43 | 14.22 | 14.43 | 106,681 | +0.02(+0.14%) |
May 15, 2013 | 14.42 | 14.42 | 14.20 | 14.41 | 169,997 | +0.04(+0.28%) |
May 13, 2013 | 14.31 | 14.45 | 14.17 | 14.37 | 136,692 | -0.03(-0.21%) |
May 10, 2013 | 14.27 | 14.49 | 14.14 | 14.40 | 107,691 | +0.20(+1.41%) |
May 09, 2013 | 14.24 | 14.37 | 14.02 | 14.20 | 235,850 | +0.02(+0.14%) |
May 08, 2013 | 14.01 | 14.18 | 13.99 | 14.18 | 240,382 | +0.10(+0.71%) |
May 07, 2013 | 14.03 | 14.14 | 14.00 | 14.08 | 347,035 | +0.03(+0.21%) |
May 06, 2013 | 14.00 | 14.09 | 13.88 | 14.05 | 266,521 | +0.05(+0.36%) |
May 03, 2013 | 14.23 | 15.10 | 13.92 | 14.00 | 483,640 | -1.10(-7.28%) |
May 02, 2013 | 14.86 | 15.10 | 14.68 | 15.10 | 167,334 | +0.36(+2.44%) |
May 01, 2013 | 15.25 | 15.25 | 14.73 | 14.74 | 199,081 | -0.60(-3.91%) |
Apr 30, 2013 | 15.46 | 15.46 | 15.14 | 15.34 | 150,747 | -0.11(-0.71%) |
Apr 29, 2013 | 15.66 | 15.66 | 15.39 | 15.45 | 381,402 | -0.19(-1.21%) |
Apr 26, 2013 | 15.70 | 15.73 | 15.60 | 15.64 | 256,387 | -0.09(-0.57%) |
Apr 25, 2013 | 15.50 | 15.89 | 15.36 | 15.73 | 260,346 | +0.24(+1.55%) |
Apr 24, 2013 | 15.50 | 15.60 | 15.34 | 15.49 | 215,830 | +0.06(+0.39%) |
Apr 23, 2013 | 15.31 | 15.44 | 15.07 | 15.43 | 186,129 | +0.20(+1.31%) |
Apr 22, 2013 | 15.13 | 15.25 | 14.94 | 15.23 | 239,567 | +0.09(+0.59%) |
Apr 19, 2013 | 15.08 | 15.38 | 14.90 | 15.14 | 250,897 | +0.07(+0.46%) |
Apr 18, 2013 | 15.05 | 15.18 | 14.81 | 15.07 | 417,123 | +0.06(+0.40%) |
Apr 17, 2013 | 14.60 | 15.12 | 14.55 | 15.01 | 492,518 | +0.28(+1.90%) |
Apr 16, 2013 | 14.53 | 14.76 | 14.32 | 14.73 | 245,037 | +0.31(+2.15%) |
Apr 15, 2013 | 14.69 | 14.69 | 14.39 | 14.42 | 273,075 | -0.38(-2.57%) |
Apr 12, 2013 | 14.50 | 14.84 | 14.46 | 14.80 | 349,549 | +0.20(+1.37%) |
Apr 11, 2013 | 14.30 | 14.76 | 14.21 | 14.60 | 379,199 | +0.84(+6.10%) |
Apr 10, 2013 | 13.44 | 13.87 | 13.30 | 13.76 | 245,466 | +0.39(+2.92%) |
Apr 09, 2013 | 13.19 | 13.42 | 13.11 | 13.37 | 305,564 | +0.17(+1.29%) |
Apr 08, 2013 | 13.28 | 13.28 | 13.04 | 13.20 | 244,910 | +0.00(+0.00%) |
Apr 05, 2013 | 13.17 | 13.31 | 13.05 | 13.20 | 166,046 | -0.21(-1.57%) |
Apr 04, 2013 | 13.09 | 13.47 | 13.02 | 13.41 | 262,875 | +0.33(+2.52%) |
Apr 03, 2013 | 13.47 | 13.47 | 13.02 | 13.08 | 370,123 | -0.40(-2.97%) |
Apr 02, 2013 | 13.68 | 13.71 | 13.45 | 13.48 | 143,936 | -0.08(-0.59%) |
Apr 01, 2013 | 13.97 | 14.03 | 13.52 | 13.56 | 132,943 | -0.42(-3.00%) |
Mar 28, 2013 | 13.99 | 14.21 | 13.97 | 13.98 | 145,743 | +0.02(+0.14%) |
Mar 27, 2013 | 14.07 | 14.07 | 13.75 | 13.96 | 156,352 | -0.18(-1.27%) |
Mar 26, 2013 | 14.07 | 14.34 | 14.01 | 14.14 | 296,376 | +0.19(+1.36%) |
Mar 25, 2013 | 14.46 | 14.46 | 13.88 | 13.95 | 143,463 | -0.42(-2.92%) |
Mar 22, 2013 | 14.40 | 14.41 | 14.22 | 14.37 | 166,906 | +0.00(+0.00%) |
Mar 21, 2013 | 14.14 | 14.48 | 14.14 | 14.37 | 151,363 | +0.12(+0.84%) |
Mar 20, 2013 | 14.42 | 14.53 | 14.17 | 14.25 | 154,607 | -0.12(-0.84%) |
Mar 19, 2013 | 14.51 | 14.57 | 14.27 | 14.37 | 157,965 | -0.14(-0.96%) |
Mar 18, 2013 | 14.86 | 14.86 | 14.45 | 14.51 | 132,702 | -0.46(-3.07%) |
Mar 15, 2013 | 14.86 | 15.10 | 14.72 | 14.97 | 534,213 | +0.12(+0.81%) |
Mar 14, 2013 | 14.53 | 14.87 | 14.53 | 14.85 | 241,564 | +0.39(+2.70%) |
Mar 13, 2013 | 14.55 | 14.59 | 14.42 | 14.46 | 274,456 | -0.15(-1.03%) |
Mar 12, 2013 | 14.65 | 14.65 | 14.41 | 14.61 | 313,764 | -0.06(-0.41%) |
Mar 11, 2013 | 15.49 | 15.49 | 14.61 | 14.67 | 230,086 | -0.82(-5.29%) |
Mar 08, 2013 | 15.71 | 15.87 | 15.38 | 15.49 | 360,047 | +0.27(+1.77%) |
Mar 07, 2013 | 15.19 | 15.32 | 15.13 | 15.22 | 233,517 | +0.01(+0.07%) |
Mar 06, 2013 | 15.27 | 15.37 | 15.16 | 15.21 | 279,083 | -0.04(-0.26%) |
Mar 05, 2013 | 15.52 | 15.56 | 15.18 | 15.25 | 275,084 | -0.23(-1.49%) |
Mar 04, 2013 | 15.51 | 15.57 | 15.37 | 15.48 | 230,469 | -0.12(-0.77%) |