Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.79 | 13.84 | 13.53 | 13.62 | 76,912 | -0.13(-0.95%) |
May 30, 2013 | 13.76 | 13.86 | 13.74 | 13.75 | 90,926 | +0.08(+0.59%) |
May 29, 2013 | 14.02 | 14.02 | 13.63 | 13.67 | 185,527 | -0.35(-2.50%) |
May 28, 2013 | 14.18 | 14.20 | 13.96 | 14.02 | 94,826 | -0.10(-0.71%) |
May 24, 2013 | 14.13 | 14.15 | 14.08 | 14.12 | 32,031 | +0.02(+0.14%) |
May 23, 2013 | 14.21 | 14.21 | 14.08 | 14.10 | 50,982 | -0.16(-1.12%) |
May 22, 2013 | 14.28 | 14.30 | 14.24 | 14.26 | 43,407 | +0.00(+0.00%) |
May 21, 2013 | 14.20 | 14.28 | 14.20 | 14.26 | 49,192 | +0.04(+0.28%) |
May 20, 2013 | 14.17 | 14.28 | 14.17 | 14.22 | 97,360 | +0.02(+0.14%) |
May 17, 2013 | 14.30 | 14.30 | 14.18 | 14.20 | 51,952 | -0.08(-0.56%) |
May 16, 2013 | 14.27 | 14.28 | 14.22 | 14.28 | 39,603 | +0.01(+0.07%) |
May 15, 2013 | 14.24 | 14.27 | 14.16 | 14.27 | 68,704 | +0.00(+0.00%) |
May 13, 2013 | 14.30 | 14.30 | 14.25 | 14.27 | 41,278 | -0.11(-0.76%) |
May 10, 2013 | 14.42 | 14.42 | 14.33 | 14.38 | 50,386 | -0.02(-0.14%) |
May 09, 2013 | 14.35 | 14.40 | 14.35 | 14.40 | 33,275 | +0.00(+0.00%) |
May 08, 2013 | 14.32 | 14.40 | 14.32 | 14.40 | 32,430 | +0.06(+0.42%) |
May 07, 2013 | 14.28 | 14.34 | 14.27 | 14.34 | 25,103 | +0.05(+0.35%) |
May 06, 2013 | 14.23 | 14.29 | 14.18 | 14.29 | 35,099 | +0.04(+0.28%) |
May 03, 2013 | 14.32 | 14.30 | 14.25 | 14.25 | 46,449 | -0.05(-0.35%) |
May 02, 2013 | 14.25 | 14.32 | 14.20 | 14.30 | 51,280 | +0.08(+0.56%) |
May 01, 2013 | 14.16 | 14.22 | 14.12 | 14.22 | 94,038 | +0.07(+0.49%) |
Apr 30, 2013 | 14.23 | 14.24 | 14.13 | 14.15 | 43,277 | -0.04(-0.28%) |
Apr 29, 2013 | 14.16 | 14.20 | 14.13 | 14.19 | 52,728 | -0.02(-0.14%) |
Apr 26, 2013 | 14.24 | 14.21 | 14.14 | 14.21 | 64,505 | +0.06(+0.42%) |
Apr 25, 2013 | 14.23 | 14.23 | 14.11 | 14.15 | 48,398 | +0.04(+0.28%) |
Apr 24, 2013 | 14.15 | 14.15 | 14.09 | 14.11 | 35,635 | -0.04(-0.28%) |
Apr 23, 2013 | 14.12 | 14.15 | 14.06 | 14.15 | 36,111 | +0.14(+1.00%) |
Apr 22, 2013 | 14.11 | 14.12 | 14.01 | 14.01 | 35,558 | -0.06(-0.43%) |
Apr 19, 2013 | 14.23 | 14.23 | 14.01 | 14.07 | 42,582 | +0.01(+0.07%) |
Apr 18, 2013 | 14.09 | 14.09 | 13.97 | 14.06 | 40,909 | +0.05(+0.36%) |
Apr 17, 2013 | 14.06 | 14.12 | 13.95 | 14.01 | 47,301 | -0.11(-0.78%) |
Apr 16, 2013 | 14.06 | 14.13 | 14.05 | 14.12 | 69,182 | +0.09(+0.63%) |
Apr 15, 2013 | 14.17 | 14.19 | 14.03 | 14.03 | 24,545 | -0.15(-1.04%) |
Apr 12, 2013 | 14.35 | 14.35 | 14.12 | 14.18 | 58,353 | +0.03(+0.21%) |
Apr 11, 2013 | 14.26 | 14.26 | 14.15 | 14.15 | 47,137 | -0.10(-0.70%) |
Apr 10, 2013 | 14.21 | 14.33 | 14.21 | 14.25 | 55,155 | -0.04(-0.28%) |
Apr 09, 2013 | 14.30 | 14.30 | 14.21 | 14.29 | 71,882 | +0.10(+0.70%) |
Apr 08, 2013 | 14.11 | 14.19 | 14.10 | 14.19 | 33,255 | +0.06(+0.42%) |
Apr 05, 2013 | 14.11 | 14.14 | 14.07 | 14.13 | 26,676 | -0.04(-0.28%) |
Apr 04, 2013 | 14.13 | 14.18 | 14.12 | 14.17 | 35,116 | +0.04(+0.28%) |
Apr 03, 2013 | 14.19 | 14.19 | 14.07 | 14.13 | 71,790 | -0.05(-0.35%) |
Apr 02, 2013 | 14.20 | 14.20 | 14.11 | 14.18 | 47,735 | +0.02(+0.14%) |
Apr 01, 2013 | 14.24 | 14.24 | 14.10 | 14.16 | 38,116 | -0.04(-0.28%) |
Mar 28, 2013 | 14.04 | 14.20 | 13.96 | 14.20 | 105,918 | +0.19(+1.36%) |
Mar 27, 2013 | 13.88 | 14.01 | 13.88 | 14.01 | 35,637 | -0.02(-0.14%) |
Mar 26, 2013 | 14.04 | 14.04 | 13.94 | 14.03 | 30,576 | +0.03(+0.21%) |
Mar 25, 2013 | 14.07 | 14.07 | 13.94 | 14.00 | 25,277 | -0.05(-0.36%) |
Mar 22, 2013 | 14.03 | 14.09 | 13.98 | 14.05 | 30,833 | +0.05(+0.36%) |
Mar 21, 2013 | 13.95 | 14.01 | 13.95 | 14.00 | 20,887 | -0.01(-0.07%) |
Mar 20, 2013 | 13.95 | 14.05 | 13.95 | 14.01 | 29,117 | +0.05(+0.36%) |
Mar 19, 2013 | 13.75 | 14.00 | 13.75 | 13.96 | 62,821 | +0.19(+1.38%) |
Mar 18, 2013 | 13.66 | 13.89 | 13.66 | 13.77 | 40,598 | +0.02(+0.15%) |
Mar 15, 2013 | 14.01 | 14.01 | 13.68 | 13.75 | 96,024 | -0.30(-2.14%) |
Mar 14, 2013 | 14.08 | 14.10 | 14.04 | 14.05 | 59,268 | -0.09(-0.64%) |
Mar 13, 2013 | 14.12 | 14.15 | 14.06 | 14.14 | 49,135 | -0.03(-0.21%) |
Mar 12, 2013 | 14.18 | 14.25 | 14.09 | 14.17 | 58,344 | -0.05(-0.35%) |
Mar 11, 2013 | 14.20 | 14.22 | 14.15 | 14.22 | 50,118 | +0.03(+0.21%) |
Mar 08, 2013 | 14.15 | 14.19 | 14.12 | 14.19 | 44,900 | +0.06(+0.42%) |
Mar 07, 2013 | 14.14 | 14.15 | 14.10 | 14.13 | 34,968 | +0.00(+0.00%) |
Mar 06, 2013 | 14.11 | 14.13 | 14.07 | 14.13 | 37,880 | +0.02(+0.14%) |
Mar 05, 2013 | 14.09 | 14.12 | 14.03 | 14.11 | 77,235 | +0.03(+0.21%) |
Mar 04, 2013 | 14.01 | 14.08 | 13.97 | 14.08 | 60,986 | +0.02(+0.14%) |