Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.42 | 14.61 | 14.28 | 14.37 | 80,935 | -0.16(-1.10%) |
May 30, 2013 | 14.56 | 14.63 | 14.41 | 14.53 | 72,388 | -0.03(-0.21%) |
May 29, 2013 | 14.41 | 14.61 | 14.21 | 14.56 | 138,484 | +0.12(+0.83%) |
May 28, 2013 | 14.25 | 14.57 | 14.16 | 14.44 | 219,244 | +0.31(+2.19%) |
May 24, 2013 | 13.81 | 14.19 | 13.62 | 14.13 | 0 | +0.24(+1.73%) |
May 23, 2013 | 13.77 | 13.92 | 13.67 | 13.89 | 0 | -0.01(-0.07%) |
May 22, 2013 | 13.64 | 13.92 | 13.55 | 13.90 | 0 | +0.24(+1.76%) |
May 21, 2013 | 13.70 | 13.74 | 13.42 | 13.66 | 0 | +0.00(+0.00%) |
May 20, 2013 | 13.51 | 13.77 | 13.51 | 13.66 | 0 | +0.16(+1.19%) |
May 17, 2013 | 13.31 | 13.55 | 13.29 | 13.50 | 0 | +0.28(+2.12%) |
May 16, 2013 | 13.05 | 13.30 | 12.97 | 13.22 | 54,924 | +0.22(+1.69%) |
May 15, 2013 | 12.97 | 13.04 | 12.95 | 13.00 | 0 | +0.09(+0.70%) |
May 13, 2013 | 12.81 | 12.92 | 12.68 | 12.91 | 0 | +0.05(+0.39%) |
May 10, 2013 | 12.96 | 13.00 | 12.75 | 12.86 | 0 | -0.10(-0.77%) |
May 09, 2013 | 12.86 | 13.04 | 12.79 | 12.96 | 0 | +0.11(+0.86%) |
May 08, 2013 | 12.82 | 12.92 | 12.72 | 12.85 | 0 | -0.04(-0.31%) |
May 07, 2013 | 12.89 | 12.93 | 12.79 | 12.89 | 0 | -0.01(-0.08%) |
May 06, 2013 | 12.89 | 13.00 | 12.83 | 12.90 | 0 | +0.06(+0.47%) |
May 03, 2013 | 12.92 | 12.95 | 12.78 | 12.84 | 0 | +0.01(+0.08%) |
May 02, 2013 | 12.73 | 12.96 | 12.72 | 12.83 | 0 | +0.14(+1.10%) |
May 01, 2013 | 13.00 | 13.01 | 12.61 | 12.69 | 0 | -0.31(-2.38%) |
Apr 30, 2013 | 12.88 | 13.01 | 12.87 | 13.00 | 0 | +0.14(+1.09%) |
Apr 29, 2013 | 12.95 | 13.04 | 12.76 | 12.86 | 67,924 | -0.07(-0.54%) |
Apr 26, 2013 | 12.90 | 12.94 | 12.59 | 12.93 | 136,590 | +0.04(+0.31%) |
Apr 25, 2013 | 12.95 | 13.11 | 12.86 | 12.89 | 0 | +0.03(+0.23%) |
Apr 24, 2013 | 12.82 | 12.93 | 12.63 | 12.86 | 70,572 | +0.06(+0.47%) |
Apr 23, 2013 | 12.76 | 12.97 | 12.69 | 12.80 | 89,191 | +0.15(+1.19%) |
Apr 22, 2013 | 12.62 | 12.85 | 12.39 | 12.65 | 65,741 | +0.08(+0.64%) |
Apr 19, 2013 | 12.46 | 12.71 | 12.40 | 12.57 | 108,285 | +0.12(+0.96%) |
Apr 18, 2013 | 12.56 | 12.59 | 12.38 | 12.45 | 120,097 | -0.10(-0.80%) |
Apr 17, 2013 | 12.42 | 12.60 | 12.15 | 12.55 | 141,994 | +0.05(+0.40%) |
Apr 16, 2013 | 12.19 | 12.56 | 12.15 | 12.50 | 133,504 | +0.37(+3.05%) |
Apr 15, 2013 | 12.79 | 12.86 | 12.10 | 12.13 | 167,652 | -0.70(-5.46%) |
Apr 12, 2013 | 12.82 | 12.86 | 12.73 | 12.83 | 90,696 | -0.07(-0.54%) |
Apr 11, 2013 | 13.00 | 13.05 | 12.67 | 12.90 | 136,075 | -0.10(-0.77%) |
Apr 10, 2013 | 12.74 | 13.11 | 12.74 | 13.00 | 97,149 | +0.30(+2.36%) |
Apr 09, 2013 | 13.04 | 13.04 | 12.67 | 12.70 | 108,003 | -0.30(-2.31%) |
Apr 08, 2013 | 13.08 | 13.08 | 12.86 | 13.00 | 83,150 | -0.02(-0.15%) |
Apr 05, 2013 | 13.09 | 13.11 | 12.95 | 13.02 | 76,078 | -0.27(-2.03%) |
Apr 04, 2013 | 13.32 | 13.37 | 13.10 | 13.29 | 80,562 | -0.06(-0.45%) |
Apr 03, 2013 | 13.65 | 13.65 | 13.29 | 13.35 | 108,444 | -0.25(-1.84%) |
Apr 02, 2013 | 13.53 | 13.95 | 13.52 | 13.60 | 133,511 | +0.17(+1.27%) |
Apr 01, 2013 | 13.79 | 13.79 | 13.34 | 13.43 | 66,960 | -0.42(-3.03%) |
Mar 28, 2013 | 13.94 | 13.97 | 13.81 | 13.85 | 113,389 | -0.02(-0.14%) |
Mar 27, 2013 | 13.66 | 13.92 | 13.53 | 13.87 | 77,198 | +0.18(+1.31%) |
Mar 26, 2013 | 13.64 | 13.72 | 13.52 | 13.69 | 56,533 | +0.14(+1.03%) |
Mar 25, 2013 | 13.49 | 13.68 | 13.27 | 13.55 | 118,392 | +0.13(+0.97%) |
Mar 22, 2013 | 13.38 | 13.44 | 13.28 | 13.42 | 153,724 | +0.06(+0.45%) |
Mar 21, 2013 | 13.30 | 13.38 | 13.22 | 13.36 | 199,867 | -0.04(-0.30%) |
Mar 20, 2013 | 13.48 | 13.50 | 13.34 | 13.40 | 74,231 | +0.02(+0.15%) |
Mar 19, 2013 | 13.44 | 13.49 | 12.75 | 13.38 | 246,077 | -0.08(-0.59%) |
Mar 18, 2013 | 13.36 | 13.50 | 13.36 | 13.46 | 126,099 | -0.01(-0.07%) |
Mar 15, 2013 | 13.59 | 13.60 | 13.46 | 13.47 | 252,840 | -0.13(-0.96%) |
Mar 14, 2013 | 13.53 | 13.66 | 13.53 | 13.60 | 142,349 | +0.13(+0.97%) |
Mar 13, 2013 | 13.46 | 13.53 | 13.41 | 13.47 | 134,217 | +0.02(+0.15%) |
Mar 12, 2013 | 13.71 | 13.74 | 13.38 | 13.45 | 74,970 | -0.31(-2.25%) |
Mar 11, 2013 | 13.87 | 13.94 | 13.68 | 13.76 | 58,391 | -0.18(-1.29%) |
Mar 08, 2013 | 14.10 | 14.24 | 13.88 | 13.94 | 78,066 | -0.04(-0.29%) |
Mar 07, 2013 | 13.90 | 14.05 | 13.88 | 13.98 | 113,443 | +0.06(+0.43%) |
Mar 06, 2013 | 14.00 | 14.09 | 13.83 | 13.92 | 109,261 | -0.04(-0.29%) |
Mar 05, 2013 | 13.56 | 13.97 | 13.47 | 13.96 | 135,326 | +0.45(+3.33%) |
Mar 04, 2013 | 13.11 | 13.52 | 13.06 | 13.51 | 201,258 | +0.64(+4.97%) |