Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.44 | 13.86 | 13.29 | 13.67 | 10,225 | +0.20(+1.48%) |
May 30, 2013 | 13.48 | 13.60 | 13.25 | 13.47 | 36,737 | -0.09(-0.66%) |
May 29, 2013 | 13.61 | 13.75 | 13.56 | 13.56 | 22,615 | -0.07(-0.51%) |
May 28, 2013 | 13.79 | 13.85 | 13.56 | 13.63 | 10,215 | -0.04(-0.29%) |
May 24, 2013 | 14.10 | 14.14 | 13.57 | 13.67 | 13,867 | -0.38(-2.70%) |
May 23, 2013 | 13.69 | 14.14 | 13.62 | 14.05 | 8,465 | +0.34(+2.48%) |
May 22, 2013 | 14.48 | 14.52 | 13.70 | 13.71 | 14,175 | -0.64(-4.46%) |
May 21, 2013 | 14.09 | 14.48 | 13.63 | 14.35 | 24,820 | +0.14(+0.99%) |
May 20, 2013 | 14.22 | 14.36 | 13.56 | 14.21 | 14,083 | +0.03(+0.21%) |
May 17, 2013 | 14.30 | 14.30 | 13.86 | 14.18 | 5,600 | -0.15(-1.05%) |
May 16, 2013 | 14.40 | 14.49 | 14.07 | 14.33 | 20,353 | -0.04(-0.28%) |
May 15, 2013 | 14.42 | 14.48 | 14.18 | 14.37 | 19,283 | +0.17(+1.20%) |
May 13, 2013 | 13.97 | 14.32 | 13.75 | 14.20 | 16,305 | +0.17(+1.21%) |
May 10, 2013 | 14.20 | 14.20 | 14.03 | 14.03 | 4,647 | -0.11(-0.78%) |
May 09, 2013 | 14.26 | 14.38 | 14.14 | 14.14 | 6,618 | -0.11(-0.77%) |
May 08, 2013 | 14.02 | 14.25 | 13.92 | 14.25 | 50,852 | +0.40(+2.89%) |
May 07, 2013 | 13.87 | 14.09 | 13.80 | 13.85 | 27,398 | -0.05(-0.36%) |
May 06, 2013 | 13.90 | 13.96 | 13.81 | 13.90 | 8,987 | +0.02(+0.14%) |
May 03, 2013 | 13.72 | 13.99 | 13.50 | 13.88 | 9,789 | +0.38(+2.81%) |
May 02, 2013 | 13.67 | 13.69 | 13.31 | 13.50 | 16,622 | +0.30(+2.27%) |
May 01, 2013 | 13.65 | 13.84 | 13.00 | 13.20 | 23,092 | -0.52(-3.79%) |
Apr 30, 2013 | 13.75 | 13.86 | 13.64 | 13.72 | 30,215 | -0.06(-0.44%) |
Apr 29, 2013 | 13.50 | 14.09 | 13.50 | 13.78 | 44,042 | +0.18(+1.32%) |
Apr 26, 2013 | 14.10 | 14.01 | 13.60 | 13.60 | 15,975 | -0.41(-2.93%) |
Apr 25, 2013 | 13.96 | 14.34 | 13.90 | 14.01 | 24,490 | +0.10(+0.72%) |
Apr 24, 2013 | 13.74 | 13.97 | 13.63 | 13.91 | 24,009 | +0.06(+0.43%) |
Apr 23, 2013 | 13.85 | 14.01 | 13.76 | 13.85 | 25,146 | +0.04(+0.29%) |
Apr 22, 2013 | 13.96 | 13.98 | 13.68 | 13.81 | 30,710 | -0.18(-1.29%) |
Apr 19, 2013 | 13.55 | 14.00 | 13.39 | 13.99 | 47,027 | +0.38(+2.79%) |
Apr 18, 2013 | 13.37 | 13.68 | 13.36 | 13.61 | 22,960 | +0.01(+0.07%) |
Apr 17, 2013 | 13.51 | 13.83 | 12.71 | 13.60 | 44,047 | -0.05(-0.37%) |
Apr 16, 2013 | 14.03 | 14.14 | 13.44 | 13.65 | 18,175 | -0.40(-2.85%) |
Apr 15, 2013 | 13.96 | 14.19 | 13.72 | 14.05 | 31,555 | -0.18(-1.26%) |
Apr 12, 2013 | 14.30 | 14.42 | 13.60 | 14.23 | 33,615 | -0.27(-1.86%) |
Apr 11, 2013 | 14.30 | 14.53 | 14.04 | 14.50 | 41,309 | +0.20(+1.40%) |
Apr 10, 2013 | 14.02 | 14.48 | 14.00 | 14.30 | 142,756 | +0.13(+0.92%) |
Apr 09, 2013 | 14.12 | 14.18 | 13.89 | 14.17 | 28,836 | +0.05(+0.35%) |
Apr 08, 2013 | 14.19 | 14.28 | 13.99 | 14.12 | 24,722 | -0.04(-0.28%) |
Apr 05, 2013 | 13.69 | 14.31 | 13.69 | 14.16 | 11,410 | +0.17(+1.22%) |
Apr 04, 2013 | 13.78 | 14.08 | 13.55 | 13.99 | 13,417 | +0.08(+0.58%) |
Apr 03, 2013 | 14.06 | 14.09 | 13.13 | 13.91 | 23,797 | -0.21(-1.49%) |
Apr 02, 2013 | 14.00 | 14.15 | 13.96 | 14.12 | 22,981 | +0.07(+0.50%) |
Apr 01, 2013 | 14.18 | 14.23 | 13.85 | 14.05 | 36,687 | -0.17(-1.20%) |
Mar 28, 2013 | 14.34 | 14.34 | 13.88 | 14.22 | 10,123 | -0.20(-1.39%) |
Mar 27, 2013 | 13.88 | 14.42 | 13.87 | 14.42 | 55,490 | +0.31(+2.20%) |
Mar 26, 2013 | 14.10 | 14.20 | 13.63 | 14.11 | 36,183 | -0.02(-0.14%) |
Mar 25, 2013 | 13.90 | 14.13 | 13.60 | 14.13 | 26,575 | +0.22(+1.58%) |
Mar 22, 2013 | 14.13 | 14.13 | 13.89 | 13.91 | 12,143 | -0.29(-2.04%) |
Mar 21, 2013 | 13.85 | 14.20 | 13.48 | 14.20 | 33,135 | +0.36(+2.60%) |
Mar 20, 2013 | 13.70 | 13.97 | 13.47 | 13.84 | 34,277 | +0.13(+0.95%) |
Mar 19, 2013 | 13.62 | 13.88 | 13.32 | 13.71 | 29,128 | +0.41(+3.08%) |
Mar 18, 2013 | 13.65 | 13.89 | 13.09 | 13.30 | 17,621 | -0.55(-3.97%) |
Mar 15, 2013 | 14.06 | 14.06 | 13.76 | 13.85 | 24,534 | -0.19(-1.35%) |
Mar 14, 2013 | 14.14 | 14.14 | 13.37 | 14.04 | 54,678 | +0.00(+0.00%) |
Mar 13, 2013 | 13.60 | 14.04 | 13.35 | 14.04 | 55,949 | +0.50(+3.69%) |
Mar 12, 2013 | 13.24 | 13.79 | 12.06 | 13.54 | 127,784 | +0.37(+2.81%) |
Mar 11, 2013 | 12.89 | 13.29 | 12.55 | 13.17 | 29,101 | +0.06(+0.46%) |
Mar 08, 2013 | 12.51 | 13.22 | 12.41 | 13.11 | 40,474 | +0.57(+4.55%) |
Mar 07, 2013 | 12.21 | 12.57 | 12.21 | 12.54 | 37,550 | +0.23(+1.87%) |
Mar 06, 2013 | 12.00 | 12.40 | 11.90 | 12.31 | 21,062 | +0.25(+2.07%) |
Mar 05, 2013 | 11.77 | 12.24 | 11.77 | 12.06 | 100,394 | -0.12(-0.99%) |
Mar 04, 2013 | 12.46 | 12.62 | 11.98 | 12.18 | 54,207 | -0.41(-3.26%) |