Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.60 | 14.60 | 14.45 | 14.53 | 683,557 | -0.13(-0.86%) |
May 30, 2013 | 14.62 | 14.67 | 14.50 | 14.65 | 499,581 | +0.05(+0.31%) |
May 29, 2013 | 14.54 | 14.67 | 14.50 | 14.61 | 471,402 | +0.02(+0.17%) |
May 28, 2013 | 14.51 | 14.72 | 14.45 | 14.58 | 692,416 | +0.27(+1.92%) |
May 24, 2013 | 14.31 | 14.32 | 14.24 | 14.31 | 365,296 | -0.09(-0.66%) |
May 23, 2013 | 14.46 | 14.47 | 14.09 | 14.40 | 734,045 | -0.08(-0.56%) |
May 22, 2013 | 14.54 | 14.75 | 14.44 | 14.48 | 711,466 | -0.07(-0.46%) |
May 21, 2013 | 14.53 | 14.74 | 14.51 | 14.55 | 797,523 | +0.04(+0.27%) |
May 20, 2013 | 14.62 | 14.62 | 14.49 | 14.51 | 436,533 | -0.12(-0.84%) |
May 17, 2013 | 14.50 | 14.71 | 14.46 | 14.63 | 740,296 | +0.02(+0.14%) |
May 16, 2013 | 14.67 | 14.72 | 14.56 | 14.61 | 900,626 | -0.06(-0.38%) |
May 15, 2013 | 14.75 | 14.81 | 14.61 | 14.67 | 1,204,298 | -0.04(-0.28%) |
May 13, 2013 | 14.76 | 14.79 | 14.61 | 14.71 | 1,045,814 | -0.04(-0.28%) |
May 10, 2013 | 14.94 | 14.95 | 14.66 | 14.75 | 908,957 | -0.17(-1.17%) |
May 09, 2013 | 14.84 | 15.03 | 14.82 | 14.93 | 1,245,725 | +0.13(+0.87%) |
May 08, 2013 | 14.63 | 14.82 | 14.63 | 14.80 | 1,065,280 | +0.14(+0.96%) |
May 07, 2013 | 14.54 | 14.70 | 14.49 | 14.66 | 1,384,295 | +0.19(+1.33%) |
May 06, 2013 | 14.56 | 14.65 | 14.37 | 14.47 | 833,740 | -0.06(-0.41%) |
May 03, 2013 | 14.67 | 14.65 | 14.48 | 14.53 | 1,492,933 | +0.16(+1.10%) |
May 02, 2013 | 14.52 | 14.76 | 14.37 | 14.37 | 1,632,520 | +0.14(+1.01%) |
May 01, 2013 | 14.14 | 14.24 | 14.01 | 14.23 | 2,227,184 | +0.15(+1.09%) |
Apr 30, 2013 | 14.10 | 14.12 | 13.98 | 14.07 | 2,489,704 | -0.05(-0.32%) |
Apr 29, 2013 | 14.10 | 14.17 | 14.05 | 14.12 | 1,376,212 | +0.08(+0.55%) |
Apr 26, 2013 | 14.03 | 14.09 | 13.95 | 14.04 | 1,037,254 | +0.02(+0.17%) |
Apr 25, 2013 | 13.93 | 14.16 | 13.82 | 14.02 | 1,231,559 | +0.17(+1.26%) |
Apr 24, 2013 | 13.81 | 13.86 | 13.76 | 13.84 | 788,648 | +0.00(+0.03%) |
Apr 23, 2013 | 13.63 | 13.91 | 13.49 | 13.84 | 1,186,987 | +0.27(+1.99%) |
Apr 22, 2013 | 13.82 | 13.82 | 13.50 | 13.57 | 1,242,969 | -0.25(-1.82%) |
Apr 19, 2013 | 13.53 | 13.96 | 13.47 | 13.82 | 1,065,749 | +0.32(+2.36%) |
Apr 18, 2013 | 13.69 | 13.71 | 13.47 | 13.50 | 1,213,167 | -0.16(-1.18%) |
Apr 17, 2013 | 13.58 | 13.71 | 13.49 | 13.66 | 2,078,142 | +0.00(+0.03%) |
Apr 16, 2013 | 13.45 | 13.66 | 13.33 | 13.66 | 1,116,662 | +0.18(+1.35%) |
Apr 15, 2013 | 13.83 | 13.87 | 13.46 | 13.48 | 1,063,717 | -0.47(-3.34%) |
Apr 12, 2013 | 13.86 | 13.95 | 13.76 | 13.94 | 732,243 | +0.04(+0.25%) |
Apr 11, 2013 | 13.96 | 14.10 | 13.85 | 13.91 | 1,077,154 | -0.04(-0.30%) |
Apr 10, 2013 | 13.80 | 13.95 | 13.74 | 13.95 | 1,594,170 | +0.18(+1.32%) |
Apr 09, 2013 | 13.94 | 13.94 | 13.70 | 13.77 | 1,369,153 | -0.14(-1.03%) |
Apr 08, 2013 | 13.81 | 13.91 | 13.69 | 13.91 | 824,002 | +0.08(+0.56%) |
Apr 05, 2013 | 13.64 | 13.83 | 13.45 | 13.83 | 1,340,644 | +0.00(+0.00%) |
Apr 04, 2013 | 13.98 | 13.98 | 13.75 | 13.83 | 1,757,046 | -0.10(-0.75%) |
Apr 03, 2013 | 14.07 | 14.14 | 13.84 | 13.94 | 2,393,471 | -0.14(-0.99%) |
Apr 02, 2013 | 13.88 | 14.13 | 13.88 | 14.08 | 1,533,805 | +0.20(+1.44%) |
Apr 01, 2013 | 13.96 | 14.17 | 13.81 | 13.88 | 2,026,331 | -0.08(-0.58%) |
Mar 28, 2013 | 13.74 | 13.98 | 13.66 | 13.96 | 1,717,704 | +0.21(+1.53%) |
Mar 27, 2013 | 13.70 | 13.77 | 13.58 | 13.75 | 1,390,882 | -0.02(-0.18%) |
Mar 26, 2013 | 13.72 | 13.79 | 13.68 | 13.77 | 1,371,269 | +0.10(+0.77%) |
Mar 25, 2013 | 13.68 | 13.71 | 13.59 | 13.67 | 1,357,406 | +0.04(+0.28%) |
Mar 22, 2013 | 13.56 | 13.67 | 13.55 | 13.63 | 1,585,453 | +0.08(+0.62%) |
Mar 21, 2013 | 13.55 | 13.61 | 13.49 | 13.55 | 1,513,618 | -0.03(-0.23%) |
Mar 20, 2013 | 13.55 | 13.63 | 13.46 | 13.58 | 961,105 | +0.06(+0.47%) |
Mar 19, 2013 | 13.48 | 13.63 | 13.39 | 13.52 | 2,012,582 | +0.03(+0.23%) |
Mar 18, 2013 | 13.45 | 13.59 | 13.40 | 13.48 | 1,216,398 | -0.12(-0.90%) |
Mar 15, 2013 | 13.53 | 13.63 | 13.40 | 13.61 | 1,713,590 | +0.05(+0.33%) |
Mar 14, 2013 | 13.35 | 13.57 | 13.33 | 13.56 | 1,617,328 | +0.04(+0.31%) |
Mar 13, 2013 | 13.54 | 13.60 | 13.46 | 13.52 | 1,887,628 | -0.02(-0.16%) |
Mar 12, 2013 | 13.50 | 13.64 | 13.47 | 13.54 | 1,882,907 | -0.00(-0.03%) |
Mar 11, 2013 | 13.35 | 13.56 | 13.31 | 13.54 | 1,659,157 | +0.20(+1.47%) |
Mar 08, 2013 | 13.23 | 13.39 | 13.14 | 13.35 | 1,155,847 | +0.19(+1.46%) |
Mar 07, 2013 | 13.17 | 13.25 | 13.07 | 13.15 | 1,089,725 | +0.00(+0.00%) |
Mar 06, 2013 | 13.28 | 13.35 | 13.06 | 13.15 | 1,090,720 | -0.08(-0.61%) |
Mar 05, 2013 | 13.33 | 13.39 | 13.15 | 13.24 | 3,481,772 | +0.00(+0.00%) |
Mar 04, 2013 | 12.99 | 13.26 | 12.93 | 13.24 | 1,508,289 | +0.25(+1.94%) |