Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.42 | 13.51 | 13.25 | 13.25 | 28,459 | -0.20(-1.49%) |
May 30, 2013 | 13.15 | 13.54 | 13.08 | 13.45 | 49,226 | +0.29(+2.20%) |
May 29, 2013 | 13.29 | 13.36 | 13.15 | 13.16 | 19,753 | -0.20(-1.50%) |
May 28, 2013 | 13.13 | 13.58 | 13.13 | 13.36 | 32,445 | +0.27(+2.06%) |
May 24, 2013 | 13.28 | 13.28 | 13.08 | 13.09 | 0 | -0.21(-1.58%) |
May 23, 2013 | 13.22 | 13.46 | 13.22 | 13.30 | 0 | +0.06(+0.45%) |
May 22, 2013 | 13.54 | 13.60 | 13.24 | 13.24 | 0 | -0.33(-2.43%) |
May 21, 2013 | 13.60 | 13.62 | 13.50 | 13.57 | 0 | -0.02(-0.15%) |
May 20, 2013 | 13.55 | 13.76 | 13.51 | 13.59 | 0 | +0.04(+0.30%) |
May 17, 2013 | 13.79 | 13.85 | 13.55 | 13.55 | 0 | -0.23(-1.67%) |
May 16, 2013 | 13.60 | 13.83 | 13.51 | 13.78 | 13,247 | +0.15(+1.10%) |
May 15, 2013 | 13.60 | 13.86 | 13.54 | 13.63 | 0 | +0.02(+0.15%) |
May 13, 2013 | 13.65 | 13.76 | 13.55 | 13.61 | 0 | -0.10(-0.73%) |
May 10, 2013 | 13.68 | 13.72 | 13.59 | 13.71 | 0 | +0.07(+0.51%) |
May 09, 2013 | 13.91 | 13.91 | 13.55 | 13.64 | 0 | -0.33(-2.36%) |
May 08, 2013 | 14.08 | 14.20 | 13.92 | 13.97 | 0 | -0.11(-0.78%) |
May 07, 2013 | 14.20 | 14.20 | 14.01 | 14.08 | 0 | -0.14(-0.98%) |
May 06, 2013 | 14.53 | 14.71 | 14.20 | 14.22 | 0 | -0.27(-1.86%) |
May 03, 2013 | 14.33 | 14.50 | 14.24 | 14.49 | 0 | +0.30(+2.11%) |
May 02, 2013 | 14.12 | 14.44 | 14.07 | 14.19 | 0 | +0.19(+1.36%) |
May 01, 2013 | 14.17 | 14.47 | 13.96 | 14.00 | 0 | -0.19(-1.34%) |
Apr 30, 2013 | 14.17 | 14.24 | 14.12 | 14.19 | 0 | +0.07(+0.50%) |
Apr 29, 2013 | 13.97 | 14.13 | 13.97 | 14.12 | 6,339 | +0.16(+1.15%) |
Apr 26, 2013 | 14.09 | 14.10 | 13.96 | 13.96 | 8,485 | -0.12(-0.85%) |
Apr 25, 2013 | 14.08 | 14.08 | 14.02 | 14.08 | 1,997 | -0.02(-0.14%) |
Apr 24, 2013 | 14.05 | 14.17 | 14.05 | 14.10 | 0 | +0.01(+0.07%) |
Apr 23, 2013 | 13.90 | 14.25 | 13.86 | 14.09 | 7,514 | +0.10(+0.71%) |
Apr 22, 2013 | 14.16 | 14.16 | 13.56 | 13.99 | 30,575 | -0.17(-1.20%) |
Apr 19, 2013 | 13.91 | 14.19 | 13.80 | 14.16 | 8,141 | +0.27(+1.94%) |
Apr 18, 2013 | 13.89 | 14.12 | 13.89 | 13.89 | 5,145 | -0.01(-0.07%) |
Apr 17, 2013 | 14.21 | 14.36 | 13.90 | 13.90 | 6,998 | -0.25(-1.77%) |
Apr 16, 2013 | 13.99 | 14.29 | 13.92 | 14.15 | 9,643 | +0.25(+1.80%) |
Apr 15, 2013 | 14.03 | 14.35 | 13.90 | 13.90 | 19,263 | -0.17(-1.21%) |
Apr 12, 2013 | 14.09 | 14.19 | 14.06 | 14.07 | 6,114 | -0.12(-0.85%) |
Apr 11, 2013 | 14.39 | 14.50 | 14.15 | 14.19 | 10,944 | -0.24(-1.66%) |
Apr 10, 2013 | 14.37 | 14.46 | 14.22 | 14.43 | 12,949 | +0.03(+0.21%) |
Apr 09, 2013 | 14.77 | 14.77 | 14.07 | 14.40 | 13,009 | -0.36(-2.44%) |
Apr 08, 2013 | 14.91 | 14.99 | 14.57 | 14.76 | 5,812 | -0.01(-0.07%) |
Apr 05, 2013 | 14.80 | 14.89 | 14.77 | 14.77 | 21,312 | -0.63(-4.09%) |
Apr 04, 2013 | 15.14 | 15.40 | 15.00 | 15.40 | 7,186 | +0.19(+1.25%) |
Apr 03, 2013 | 15.09 | 15.33 | 15.09 | 15.21 | 9,617 | +0.16(+1.06%) |
Apr 02, 2013 | 15.01 | 15.25 | 14.85 | 15.05 | 9,173 | +0.08(+0.53%) |
Apr 01, 2013 | 15.00 | 15.12 | 14.93 | 14.97 | 101,376 | -0.15(-0.99%) |
Mar 28, 2013 | 15.06 | 15.28 | 15.01 | 15.12 | 32,131 | +0.10(+0.67%) |
Mar 27, 2013 | 15.25 | 15.27 | 15.01 | 15.02 | 5,638 | -0.28(-1.83%) |
Mar 26, 2013 | 15.54 | 15.54 | 15.23 | 15.30 | 6,351 | -0.19(-1.23%) |
Mar 25, 2013 | 15.60 | 15.60 | 15.44 | 15.49 | 6,490 | -0.13(-0.83%) |
Mar 22, 2013 | 15.22 | 15.62 | 15.22 | 15.62 | 11,365 | +0.40(+2.63%) |
Mar 21, 2013 | 15.33 | 15.50 | 15.21 | 15.22 | 3,578 | -0.12(-0.78%) |
Mar 20, 2013 | 15.17 | 15.46 | 15.09 | 15.34 | 10,067 | +0.21(+1.39%) |
Mar 19, 2013 | 15.15 | 15.21 | 15.06 | 15.13 | 6,463 | +0.10(+0.67%) |
Mar 18, 2013 | 15.88 | 15.88 | 15.00 | 15.03 | 13,242 | -0.86(-5.41%) |
Mar 15, 2013 | 16.00 | 16.00 | 15.81 | 15.89 | 46,709 | -0.10(-0.63%) |
Mar 14, 2013 | 16.02 | 16.02 | 15.81 | 15.99 | 3,997 | -0.01(-0.06%) |
Mar 13, 2013 | 16.14 | 16.14 | 15.96 | 16.00 | 11,663 | -0.08(-0.50%) |
Mar 12, 2013 | 16.14 | 16.18 | 15.91 | 16.08 | 8,366 | -0.06(-0.37%) |
Mar 11, 2013 | 15.98 | 16.20 | 15.98 | 16.14 | 8,963 | +0.02(+0.12%) |
Mar 08, 2013 | 15.44 | 16.28 | 15.44 | 16.12 | 15,454 | +0.81(+5.29%) |
Mar 07, 2013 | 15.05 | 15.31 | 15.05 | 15.31 | 2,033 | +0.18(+1.19%) |
Mar 06, 2013 | 15.25 | 15.25 | 15.00 | 15.13 | 2,995 | -0.03(-0.20%) |
Mar 05, 2013 | 15.20 | 15.24 | 15.08 | 15.16 | 3,961 | -0.01(-0.07%) |
Mar 04, 2013 | 15.00 | 15.20 | 15.00 | 15.17 | 2,097 | +0.16(+1.07%) |