Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.41 | 14.64 | 14.41 | 14.47 | 358,362 | -0.03(-0.22%) |
May 30, 2013 | 14.57 | 14.59 | 14.34 | 14.50 | 341,474 | +0.01(+0.10%) |
May 29, 2013 | 14.57 | 14.57 | 14.37 | 14.49 | 261,044 | -0.14(-0.94%) |
May 28, 2013 | 14.68 | 14.69 | 14.50 | 14.63 | 330,468 | +0.17(+1.17%) |
May 24, 2013 | 14.49 | 14.58 | 14.36 | 14.46 | 0 | -0.16(-1.10%) |
May 23, 2013 | 14.33 | 14.63 | 14.25 | 14.62 | 0 | +0.11(+0.76%) |
May 22, 2013 | 14.59 | 14.71 | 14.39 | 14.51 | 0 | -0.10(-0.66%) |
May 21, 2013 | 14.68 | 14.75 | 14.55 | 14.60 | 0 | -0.10(-0.65%) |
May 20, 2013 | 14.59 | 14.79 | 14.58 | 14.70 | 0 | +0.06(+0.41%) |
May 17, 2013 | 14.68 | 14.69 | 14.55 | 14.64 | 0 | +0.08(+0.53%) |
May 16, 2013 | 14.43 | 14.75 | 14.43 | 14.56 | 1,390,201 | -0.01(-0.09%) |
May 15, 2013 | 14.48 | 14.58 | 14.44 | 14.58 | 0 | +0.19(+1.34%) |
May 13, 2013 | 14.37 | 14.45 | 14.22 | 14.38 | 0 | +0.01(+0.06%) |
May 10, 2013 | 14.22 | 14.40 | 14.03 | 14.37 | 0 | +0.28(+1.98%) |
May 09, 2013 | 14.57 | 14.59 | 14.01 | 14.10 | 0 | -1.55(-9.91%) |
May 08, 2013 | 15.19 | 15.76 | 15.13 | 15.65 | 0 | +0.37(+2.40%) |
May 07, 2013 | 15.35 | 15.47 | 15.03 | 15.28 | 0 | -0.07(-0.48%) |
May 06, 2013 | 15.16 | 15.37 | 15.01 | 15.35 | 0 | -0.01(-0.06%) |
May 03, 2013 | 15.21 | 15.43 | 15.02 | 15.36 | 0 | +0.34(+2.28%) |
May 02, 2013 | 14.20 | 15.22 | 14.20 | 15.02 | 0 | +1.20(+8.67%) |
May 01, 2013 | 13.95 | 14.12 | 13.82 | 13.82 | 0 | -0.22(-1.56%) |
Apr 30, 2013 | 13.58 | 14.05 | 13.57 | 14.04 | 0 | +0.41(+2.99%) |
Apr 29, 2013 | 13.51 | 13.79 | 13.51 | 13.63 | 430,251 | +0.19(+1.39%) |
Apr 26, 2013 | 13.55 | 13.56 | 13.40 | 13.45 | 176,542 | -0.12(-0.88%) |
Apr 25, 2013 | 13.65 | 13.76 | 13.54 | 13.56 | 329,893 | -0.08(-0.57%) |
Apr 24, 2013 | 13.51 | 13.79 | 13.49 | 13.64 | 568,073 | +0.08(+0.57%) |
Apr 23, 2013 | 13.19 | 13.59 | 13.13 | 13.56 | 403,057 | +0.48(+3.71%) |
Apr 22, 2013 | 12.94 | 13.07 | 12.82 | 13.08 | 440,267 | +0.27(+2.11%) |
Apr 19, 2013 | 13.01 | 13.02 | 12.60 | 12.81 | 1,024,689 | -0.22(-1.69%) |
Apr 18, 2013 | 13.24 | 13.32 | 12.96 | 13.03 | 398,932 | -0.15(-1.14%) |
Apr 17, 2013 | 13.39 | 13.52 | 12.98 | 13.18 | 492,811 | -0.34(-2.50%) |
Apr 16, 2013 | 13.39 | 13.56 | 13.35 | 13.52 | 651,784 | +0.22(+1.65%) |
Apr 15, 2013 | 13.40 | 13.50 | 13.29 | 13.30 | 649,524 | -0.21(-1.52%) |
Apr 12, 2013 | 13.26 | 13.51 | 13.26 | 13.50 | 320,964 | +0.16(+1.16%) |
Apr 11, 2013 | 13.29 | 13.41 | 13.16 | 13.35 | 109,637 | +0.03(+0.24%) |
Apr 10, 2013 | 13.01 | 13.40 | 13.01 | 13.32 | 292,678 | +0.32(+2.43%) |
Apr 09, 2013 | 13.21 | 13.21 | 12.99 | 13.00 | 427,355 | -0.15(-1.11%) |
Apr 08, 2013 | 13.09 | 13.16 | 12.92 | 13.15 | 197,898 | +0.06(+0.45%) |
Apr 05, 2013 | 12.94 | 13.10 | 12.87 | 13.09 | 289,585 | -0.10(-0.73%) |
Apr 04, 2013 | 13.04 | 13.21 | 12.92 | 13.18 | 207,982 | +0.12(+0.95%) |
Apr 03, 2013 | 13.33 | 13.33 | 12.86 | 13.06 | 611,279 | -0.22(-1.69%) |
Apr 02, 2013 | 13.56 | 13.56 | 13.24 | 13.29 | 481,573 | -0.23(-1.73%) |
Apr 01, 2013 | 13.70 | 13.77 | 13.35 | 13.52 | 895,715 | -0.20(-1.43%) |
Mar 28, 2013 | 13.77 | 13.83 | 13.62 | 13.72 | 497,080 | +0.00(+0.00%) |
Mar 27, 2013 | 13.47 | 13.81 | 13.42 | 13.72 | 607,531 | +0.18(+1.32%) |
Mar 26, 2013 | 13.45 | 13.57 | 13.33 | 13.54 | 407,942 | +0.17(+1.27%) |
Mar 25, 2013 | 13.57 | 13.58 | 13.34 | 13.37 | 438,022 | -0.19(-1.42%) |
Mar 22, 2013 | 13.31 | 13.57 | 13.23 | 13.56 | 792,920 | +0.26(+1.96%) |
Mar 21, 2013 | 13.17 | 13.46 | 13.11 | 13.30 | 457,970 | +0.04(+0.31%) |
Mar 20, 2013 | 13.15 | 13.41 | 13.13 | 13.26 | 521,232 | +0.17(+1.33%) |
Mar 19, 2013 | 13.25 | 13.39 | 12.96 | 13.08 | 660,575 | -0.16(-1.24%) |
Mar 18, 2013 | 12.96 | 13.27 | 12.96 | 13.25 | 433,014 | +0.11(+0.87%) |
Mar 15, 2013 | 13.36 | 13.36 | 13.03 | 13.13 | 1,385,779 | -0.22(-1.64%) |
Mar 14, 2013 | 12.63 | 13.37 | 12.63 | 13.35 | 3,825,694 | +0.66(+5.23%) |
Mar 13, 2013 | 12.62 | 12.81 | 12.56 | 12.69 | 545,659 | +0.10(+0.80%) |
Mar 12, 2013 | 12.70 | 12.70 | 12.32 | 12.59 | 323,420 | -0.12(-0.97%) |
Mar 11, 2013 | 12.67 | 12.87 | 12.64 | 12.71 | 783,142 | +0.05(+0.36%) |
Mar 08, 2013 | 12.49 | 12.79 | 12.47 | 12.67 | 1,130,494 | +0.20(+1.61%) |
Mar 07, 2013 | 12.44 | 12.47 | 12.35 | 12.47 | 354,300 | +0.05(+0.44%) |
Mar 06, 2013 | 12.58 | 12.58 | 12.32 | 12.41 | 532,437 | -0.14(-1.13%) |
Mar 05, 2013 | 11.85 | 12.64 | 11.85 | 12.55 | 1,082,457 | +0.70(+5.86%) |
Mar 04, 2013 | 11.54 | 11.87 | 11.54 | 11.86 | 329,648 | +0.25(+2.17%) |