Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.04 | 14.20 | 13.99 | 14.16 | 141,533 | +0.07(+0.48%) |
May 30, 2013 | 14.01 | 14.16 | 13.98 | 14.09 | 116,262 | +0.07(+0.48%) |
May 29, 2013 | 14.01 | 14.08 | 13.86 | 14.02 | 144,370 | -0.06(-0.40%) |
May 28, 2013 | 14.24 | 14.39 | 13.96 | 14.08 | 270,470 | -0.04(-0.31%) |
May 24, 2013 | 13.87 | 14.21 | 13.87 | 14.12 | 207,828 | +0.32(+2.33%) |
May 23, 2013 | 13.48 | 13.82 | 12.89 | 13.80 | 443,903 | +0.06(+0.40%) |
May 22, 2013 | 14.23 | 14.24 | 13.61 | 13.74 | 271,846 | -0.56(-3.89%) |
May 21, 2013 | 14.35 | 14.48 | 14.21 | 14.30 | 139,511 | +0.02(+0.17%) |
May 20, 2013 | 14.19 | 14.36 | 14.14 | 14.27 | 149,460 | +0.06(+0.39%) |
May 17, 2013 | 14.21 | 14.24 | 14.09 | 14.22 | 263,304 | +0.08(+0.57%) |
May 16, 2013 | 14.26 | 14.28 | 14.01 | 14.14 | 191,650 | -0.01(-0.08%) |
May 15, 2013 | 13.97 | 14.15 | 13.90 | 14.15 | 174,524 | +0.16(+1.18%) |
May 13, 2013 | 14.00 | 14.08 | 13.88 | 13.98 | 121,232 | -0.10(-0.69%) |
May 10, 2013 | 14.13 | 14.23 | 13.97 | 14.08 | 123,441 | -0.03(-0.22%) |
May 09, 2013 | 14.27 | 14.32 | 14.01 | 14.11 | 158,973 | -0.22(-1.53%) |
May 08, 2013 | 14.15 | 14.33 | 14.03 | 14.33 | 210,307 | +0.18(+1.29%) |
May 07, 2013 | 14.03 | 14.31 | 13.81 | 14.15 | 367,756 | +0.19(+1.40%) |
May 06, 2013 | 13.86 | 14.11 | 13.62 | 13.95 | 293,075 | +0.16(+1.15%) |
May 03, 2013 | 13.62 | 13.79 | 13.54 | 13.79 | 227,031 | +0.24(+1.80%) |
May 02, 2013 | 13.44 | 13.55 | 13.32 | 13.55 | 241,188 | +0.21(+1.60%) |
May 01, 2013 | 13.34 | 13.50 | 13.14 | 13.34 | 286,270 | -0.02(-0.18%) |
Apr 30, 2013 | 13.26 | 13.44 | 12.62 | 13.36 | 419,831 | +0.30(+2.33%) |
Apr 29, 2013 | 13.08 | 13.39 | 12.86 | 13.06 | 269,794 | +0.04(+0.33%) |
Apr 26, 2013 | 13.05 | 13.40 | 12.73 | 13.01 | 482,580 | +0.28(+2.20%) |
Apr 25, 2013 | 12.73 | 12.85 | 12.67 | 12.73 | 189,841 | +0.09(+0.72%) |
Apr 24, 2013 | 12.51 | 12.80 | 12.48 | 12.64 | 153,864 | +0.16(+1.27%) |
Apr 23, 2013 | 12.47 | 12.61 | 12.33 | 12.48 | 108,784 | +0.13(+1.08%) |
Apr 22, 2013 | 12.44 | 12.45 | 12.19 | 12.35 | 89,470 | -0.09(-0.73%) |
Apr 19, 2013 | 12.27 | 12.48 | 12.17 | 12.44 | 126,192 | +0.17(+1.39%) |
Apr 18, 2013 | 12.53 | 12.53 | 12.06 | 12.27 | 232,636 | -0.23(-1.85%) |
Apr 17, 2013 | 12.76 | 12.83 | 12.38 | 12.50 | 152,394 | -0.29(-2.29%) |
Apr 16, 2013 | 12.62 | 12.88 | 12.61 | 12.80 | 236,545 | +0.33(+2.64%) |
Apr 15, 2013 | 12.81 | 12.86 | 12.19 | 12.47 | 286,851 | -0.42(-3.26%) |
Apr 12, 2013 | 12.77 | 12.98 | 12.77 | 12.89 | 120,055 | +0.04(+0.28%) |
Apr 11, 2013 | 12.77 | 13.01 | 12.71 | 12.85 | 236,977 | +0.07(+0.52%) |
Apr 10, 2013 | 12.80 | 12.80 | 12.68 | 12.78 | 209,276 | +0.05(+0.38%) |
Apr 09, 2013 | 12.42 | 12.92 | 12.40 | 12.73 | 609,652 | +0.36(+2.91%) |
Apr 08, 2013 | 12.37 | 12.48 | 12.33 | 12.38 | 194,819 | -0.01(-0.05%) |
Apr 05, 2013 | 12.08 | 12.43 | 12.03 | 12.38 | 164,104 | +0.19(+1.60%) |
Apr 04, 2013 | 12.31 | 12.33 | 12.16 | 12.19 | 309,324 | -0.15(-1.19%) |
Apr 03, 2013 | 12.48 | 12.49 | 12.21 | 12.33 | 283,764 | -0.11(-0.88%) |
Apr 02, 2013 | 12.37 | 12.61 | 12.35 | 12.44 | 272,500 | +0.12(+0.99%) |
Apr 01, 2013 | 12.20 | 12.34 | 12.18 | 12.32 | 227,876 | +0.10(+0.85%) |
Mar 28, 2013 | 12.31 | 12.33 | 12.14 | 12.22 | 91,648 | -0.04(-0.30%) |
Mar 27, 2013 | 12.27 | 12.29 | 12.11 | 12.25 | 92,422 | -0.01(-0.10%) |
Mar 26, 2013 | 12.29 | 12.34 | 12.25 | 12.27 | 171,281 | +0.07(+0.60%) |
Mar 25, 2013 | 12.22 | 12.34 | 12.11 | 12.19 | 148,181 | +0.05(+0.45%) |
Mar 22, 2013 | 12.11 | 12.37 | 12.11 | 12.14 | 177,419 | +0.04(+0.30%) |
Mar 21, 2013 | 11.95 | 12.18 | 11.92 | 12.10 | 144,788 | +0.01(+0.10%) |
Mar 20, 2013 | 12.16 | 12.16 | 11.98 | 12.09 | 76,531 | -0.01(-0.10%) |
Mar 19, 2013 | 12.19 | 12.25 | 11.97 | 12.10 | 192,150 | -0.04(-0.30%) |
Mar 18, 2013 | 12.13 | 12.22 | 12.02 | 12.14 | 167,660 | -0.01(-0.05%) |
Mar 15, 2013 | 12.16 | 12.29 | 12.13 | 12.14 | 356,245 | -0.07(-0.60%) |
Mar 14, 2013 | 12.31 | 12.37 | 12.17 | 12.22 | 165,850 | -0.07(-0.55%) |
Mar 13, 2013 | 12.22 | 12.34 | 12.09 | 12.28 | 235,035 | +0.04(+0.35%) |
Mar 12, 2013 | 12.28 | 12.30 | 12.20 | 12.24 | 261,212 | +0.01(+0.05%) |
Mar 11, 2013 | 12.28 | 12.30 | 12.16 | 12.23 | 336,197 | +0.08(+0.65%) |
Mar 08, 2013 | 12.19 | 12.44 | 12.03 | 12.16 | 439,350 | -0.03(-0.25%) |
Mar 07, 2013 | 12.28 | 12.36 | 12.06 | 12.19 | 263,011 | -0.09(-0.74%) |
Mar 06, 2013 | 12.47 | 12.77 | 12.20 | 12.28 | 709,455 | +0.29(+2.39%) |
Mar 05, 2013 | 11.92 | 12.06 | 11.84 | 11.99 | 256,271 | +0.16(+1.39%) |
Mar 04, 2013 | 11.69 | 11.85 | 11.66 | 11.83 | 117,050 | +0.07(+0.57%) |