Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.15 | 14.17 | 13.93 | 14.07 | 61,479 | -0.19(-1.32%) |
May 30, 2013 | 14.17 | 14.40 | 14.16 | 14.26 | 17,131 | +0.14(+1.01%) |
May 29, 2013 | 14.16 | 14.24 | 14.03 | 14.12 | 13,303 | -0.13(-0.91%) |
May 28, 2013 | 14.14 | 14.35 | 14.03 | 14.25 | 41,018 | +0.18(+1.29%) |
May 24, 2013 | 13.83 | 14.07 | 13.83 | 14.07 | 0 | +0.12(+0.89%) |
May 23, 2013 | 13.81 | 13.94 | 13.81 | 13.94 | 0 | +0.08(+0.57%) |
May 22, 2013 | 14.02 | 14.08 | 13.75 | 13.86 | 0 | -0.19(-1.33%) |
May 21, 2013 | 14.03 | 14.08 | 13.94 | 14.05 | 0 | +0.02(+0.16%) |
May 20, 2013 | 14.06 | 14.13 | 13.91 | 14.03 | 0 | -0.02(-0.16%) |
May 17, 2013 | 14.07 | 14.13 | 13.94 | 14.05 | 0 | -0.01(-0.08%) |
May 16, 2013 | 14.04 | 14.07 | 13.97 | 14.06 | 22,210 | +0.05(+0.32%) |
May 15, 2013 | 13.92 | 14.05 | 13.90 | 14.02 | 0 | +0.07(+0.49%) |
May 13, 2013 | 13.87 | 13.99 | 13.87 | 13.95 | 0 | -0.02(-0.12%) |
May 10, 2013 | 13.91 | 13.99 | 13.74 | 13.96 | 0 | +0.11(+0.82%) |
May 09, 2013 | 13.86 | 13.91 | 13.65 | 13.85 | 0 | -0.01(-0.04%) |
May 08, 2013 | 13.86 | 13.86 | 13.69 | 13.86 | 0 | -0.03(-0.20%) |
May 07, 2013 | 13.69 | 13.88 | 13.58 | 13.88 | 0 | +0.20(+1.45%) |
May 06, 2013 | 13.60 | 13.69 | 13.52 | 13.69 | 0 | +0.14(+1.04%) |
May 03, 2013 | 13.57 | 13.64 | 13.50 | 13.55 | 0 | +0.05(+0.34%) |
May 02, 2013 | 13.29 | 13.51 | 13.28 | 13.50 | 0 | +0.23(+1.75%) |
May 01, 2013 | 13.57 | 13.57 | 13.26 | 13.27 | 0 | -0.41(-3.02%) |
Apr 30, 2013 | 13.50 | 13.77 | 13.49 | 13.68 | 0 | +0.16(+1.21%) |
Apr 29, 2013 | 13.58 | 13.58 | 13.46 | 13.52 | 32,984 | +0.02(+0.17%) |
Apr 26, 2013 | 13.47 | 13.56 | 13.39 | 13.49 | 25,665 | -0.01(-0.04%) |
Apr 25, 2013 | 13.68 | 13.68 | 13.40 | 13.50 | 29,743 | -0.17(-1.24%) |
Apr 24, 2013 | 13.44 | 13.68 | 13.34 | 13.67 | 33,758 | +0.19(+1.38%) |
Apr 23, 2013 | 13.43 | 13.56 | 13.29 | 13.48 | 33,654 | +0.11(+0.80%) |
Apr 22, 2013 | 13.59 | 13.59 | 13.24 | 13.38 | 30,338 | -0.12(-0.92%) |
Apr 19, 2013 | 13.42 | 13.66 | 13.42 | 13.50 | 38,417 | +0.08(+0.59%) |
Apr 18, 2013 | 13.42 | 13.55 | 13.34 | 13.42 | 22,327 | +0.05(+0.38%) |
Apr 17, 2013 | 13.51 | 13.77 | 13.25 | 13.37 | 56,041 | -0.19(-1.42%) |
Apr 16, 2013 | 13.48 | 13.71 | 13.38 | 13.56 | 70,664 | +0.21(+1.61%) |
Apr 15, 2013 | 13.68 | 13.68 | 13.30 | 13.35 | 71,615 | -0.36(-2.64%) |
Apr 12, 2013 | 13.81 | 13.81 | 13.66 | 13.71 | 21,926 | -0.12(-0.90%) |
Apr 11, 2013 | 13.96 | 13.96 | 13.78 | 13.83 | 14,629 | -0.07(-0.53%) |
Apr 10, 2013 | 13.79 | 13.91 | 13.72 | 13.91 | 72,036 | +0.15(+1.11%) |
Apr 09, 2013 | 13.86 | 13.91 | 13.75 | 13.75 | 17,318 | -0.02(-0.12%) |
Apr 08, 2013 | 13.75 | 13.81 | 13.67 | 13.77 | 33,815 | +0.10(+0.74%) |
Apr 05, 2013 | 13.74 | 13.76 | 13.61 | 13.67 | 25,791 | -0.08(-0.62%) |
Apr 04, 2013 | 13.74 | 13.78 | 13.72 | 13.75 | 21,326 | +0.04(+0.29%) |
Apr 03, 2013 | 13.84 | 13.99 | 13.72 | 13.72 | 43,067 | -0.11(-0.78%) |
Apr 02, 2013 | 13.92 | 13.92 | 13.76 | 13.82 | 22,469 | -0.01(-0.08%) |
Apr 01, 2013 | 13.94 | 14.02 | 13.72 | 13.83 | 107,028 | -0.10(-0.73%) |
Mar 28, 2013 | 14.04 | 14.05 | 13.92 | 13.94 | 31,764 | -0.09(-0.65%) |
Mar 27, 2013 | 13.86 | 14.04 | 13.80 | 14.03 | 41,331 | +0.10(+0.69%) |
Mar 26, 2013 | 13.94 | 13.94 | 13.79 | 13.93 | 45,507 | +0.02(+0.12%) |
Mar 25, 2013 | 13.94 | 13.94 | 13.83 | 13.91 | 29,773 | +0.03(+0.20%) |
Mar 22, 2013 | 13.90 | 13.96 | 13.82 | 13.88 | 52,302 | +0.01(+0.08%) |
Mar 21, 2013 | 13.93 | 14.04 | 13.86 | 13.87 | 30,430 | -0.10(-0.69%) |
Mar 20, 2013 | 14.05 | 14.05 | 13.91 | 13.97 | 23,434 | -0.01(-0.08%) |
Mar 19, 2013 | 14.05 | 14.05 | 13.89 | 13.98 | 20,895 | -0.07(-0.48%) |
Mar 18, 2013 | 13.94 | 14.07 | 13.94 | 14.05 | 13,688 | -0.01(-0.08%) |
Mar 15, 2013 | 14.00 | 14.07 | 13.97 | 14.06 | 111,740 | +0.11(+0.81%) |
Mar 14, 2013 | 13.89 | 14.00 | 13.88 | 13.95 | 23,453 | +0.05(+0.37%) |
Mar 13, 2013 | 13.85 | 13.93 | 13.85 | 13.90 | 20,695 | +0.03(+0.20%) |
Mar 12, 2013 | 14.03 | 14.09 | 13.81 | 13.87 | 44,040 | -0.14(-1.01%) |
Mar 11, 2013 | 14.09 | 14.09 | 13.98 | 14.01 | 15,661 | -0.07(-0.52%) |
Mar 08, 2013 | 14.13 | 14.13 | 13.91 | 14.08 | 31,965 | -0.01(-0.04%) |
Mar 07, 2013 | 14.00 | 14.09 | 14.00 | 14.09 | 22,352 | +0.11(+0.81%) |
Mar 06, 2013 | 14.10 | 14.10 | 13.92 | 13.98 | 21,519 | -0.05(-0.32%) |
Mar 05, 2013 | 14.00 | 14.11 | 13.91 | 14.02 | 51,756 | +0.05(+0.32%) |
Mar 04, 2013 | 13.85 | 13.99 | 13.80 | 13.98 | 15,656 | +0.08(+0.57%) |