Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.39 | 15.71 | 15.39 | 15.50 | 221,747 | +0.03(+0.19%) |
May 30, 2013 | 15.30 | 15.55 | 15.30 | 15.47 | 219,424 | +0.28(+1.84%) |
May 29, 2013 | 15.25 | 15.36 | 15.10 | 15.19 | 215,114 | -0.18(-1.17%) |
May 28, 2013 | 14.84 | 15.45 | 14.84 | 15.37 | 233,088 | +0.67(+4.56%) |
May 24, 2013 | 14.65 | 14.85 | 14.53 | 14.70 | 152,716 | +0.00(+0.00%) |
May 23, 2013 | 14.13 | 14.76 | 13.86 | 14.70 | 265,771 | +0.47(+3.30%) |
May 22, 2013 | 14.64 | 14.89 | 14.16 | 14.23 | 264,381 | -0.42(-2.87%) |
May 21, 2013 | 14.87 | 14.87 | 14.60 | 14.65 | 105,308 | -0.17(-1.15%) |
May 20, 2013 | 14.49 | 14.91 | 14.49 | 14.82 | 146,313 | +0.26(+1.79%) |
May 17, 2013 | 14.49 | 14.62 | 14.41 | 14.56 | 153,445 | +0.09(+0.62%) |
May 16, 2013 | 14.52 | 14.52 | 14.30 | 14.47 | 160,123 | -0.13(-0.89%) |
May 15, 2013 | 14.82 | 14.87 | 14.54 | 14.60 | 321,219 | +0.94(+6.88%) |
May 13, 2013 | 13.76 | 13.83 | 13.58 | 13.66 | 118,083 | -0.12(-0.87%) |
May 10, 2013 | 13.77 | 13.83 | 13.69 | 13.78 | 144,574 | +0.07(+0.51%) |
May 09, 2013 | 13.57 | 13.78 | 13.51 | 13.71 | 238,744 | +0.15(+1.11%) |
May 08, 2013 | 13.59 | 13.75 | 13.41 | 13.56 | 275,489 | -0.10(-0.73%) |
May 07, 2013 | 13.50 | 13.74 | 13.50 | 13.66 | 215,365 | +0.14(+1.04%) |
May 06, 2013 | 13.69 | 13.95 | 13.45 | 13.52 | 195,061 | -0.14(-1.02%) |
May 03, 2013 | 13.65 | 13.89 | 13.51 | 13.66 | 285,097 | +0.15(+1.11%) |
May 02, 2013 | 13.46 | 13.57 | 13.38 | 13.51 | 383,634 | +0.16(+1.20%) |
May 01, 2013 | 13.57 | 13.73 | 13.31 | 13.35 | 747,936 | -0.10(-0.74%) |
Apr 30, 2013 | 12.66 | 13.54 | 12.66 | 13.45 | 843,539 | +0.91(+7.26%) |
Apr 29, 2013 | 12.15 | 12.57 | 12.05 | 12.54 | 534,164 | +0.44(+3.64%) |
Apr 26, 2013 | 12.17 | 12.18 | 11.97 | 12.10 | 469,600 | -0.08(-0.66%) |
Apr 25, 2013 | 10.26 | 12.36 | 10.26 | 12.18 | 1,085,652 | +0.43(+3.66%) |
Apr 24, 2013 | 11.50 | 11.77 | 11.40 | 11.75 | 338,924 | +0.21(+1.82%) |
Apr 23, 2013 | 11.52 | 11.60 | 11.39 | 11.54 | 162,469 | +0.08(+0.70%) |
Apr 22, 2013 | 11.41 | 11.57 | 11.23 | 11.46 | 262,179 | +0.09(+0.79%) |
Apr 19, 2013 | 11.15 | 11.56 | 11.11 | 11.37 | 395,896 | +0.26(+2.34%) |
Apr 18, 2013 | 11.19 | 11.30 | 10.82 | 11.11 | 588,612 | -0.04(-0.36%) |
Apr 17, 2013 | 11.60 | 11.60 | 11.10 | 11.15 | 303,166 | -0.50(-4.29%) |
Apr 16, 2013 | 11.91 | 11.94 | 11.62 | 11.65 | 223,735 | -0.17(-1.44%) |
Apr 15, 2013 | 12.09 | 12.09 | 11.75 | 11.82 | 231,558 | -0.31(-2.56%) |
Apr 12, 2013 | 12.30 | 12.47 | 12.04 | 12.13 | 344,582 | -0.15(-1.22%) |
Apr 11, 2013 | 12.28 | 12.41 | 12.25 | 12.28 | 216,216 | -0.05(-0.41%) |
Apr 10, 2013 | 12.17 | 12.47 | 12.12 | 12.33 | 114,169 | +0.19(+1.57%) |
Apr 09, 2013 | 12.45 | 12.57 | 12.05 | 12.14 | 201,260 | -0.28(-2.25%) |
Apr 08, 2013 | 12.49 | 12.59 | 12.32 | 12.42 | 140,085 | -0.10(-0.80%) |
Apr 05, 2013 | 12.50 | 12.73 | 12.42 | 12.52 | 199,447 | -0.24(-1.88%) |
Apr 04, 2013 | 12.60 | 12.79 | 12.41 | 12.76 | 222,948 | +0.14(+1.11%) |
Apr 03, 2013 | 12.75 | 12.79 | 12.42 | 12.62 | 282,815 | -0.09(-0.71%) |
Apr 02, 2013 | 12.87 | 12.97 | 12.66 | 12.71 | 238,859 | -0.07(-0.55%) |
Apr 01, 2013 | 13.05 | 13.06 | 12.59 | 12.78 | 246,513 | -0.27(-2.07%) |
Mar 28, 2013 | 12.87 | 13.11 | 12.81 | 13.05 | 332,901 | +0.21(+1.64%) |
Mar 27, 2013 | 13.28 | 13.31 | 12.82 | 12.84 | 436,299 | -0.48(-3.60%) |
Mar 26, 2013 | 13.89 | 13.89 | 13.30 | 13.32 | 280,837 | -0.50(-3.62%) |
Mar 25, 2013 | 13.96 | 14.11 | 13.72 | 13.82 | 124,968 | -0.13(-0.93%) |
Mar 22, 2013 | 14.25 | 14.34 | 13.89 | 13.95 | 243,619 | -0.25(-1.76%) |
Mar 21, 2013 | 14.35 | 14.51 | 14.06 | 14.20 | 218,319 | -0.29(-2.00%) |
Mar 20, 2013 | 14.65 | 14.68 | 14.40 | 14.49 | 137,873 | -0.04(-0.28%) |
Mar 19, 2013 | 14.56 | 14.77 | 14.50 | 14.53 | 241,924 | +0.04(+0.28%) |
Mar 18, 2013 | 14.82 | 14.89 | 14.40 | 14.49 | 204,413 | -0.44(-2.95%) |
Mar 15, 2013 | 14.94 | 14.97 | 14.77 | 14.93 | 205,208 | +0.02(+0.13%) |
Mar 14, 2013 | 14.78 | 14.92 | 14.72 | 14.91 | 173,012 | +0.19(+1.29%) |
Mar 13, 2013 | 14.82 | 14.86 | 14.64 | 14.72 | 87,656 | -0.11(-0.74%) |
Mar 12, 2013 | 14.87 | 14.97 | 14.80 | 14.83 | 108,297 | -0.07(-0.47%) |
Mar 11, 2013 | 14.96 | 15.01 | 14.84 | 14.90 | 113,102 | -0.09(-0.60%) |
Mar 08, 2013 | 14.70 | 15.02 | 14.64 | 14.99 | 137,603 | +0.43(+2.95%) |
Mar 07, 2013 | 14.62 | 14.68 | 14.52 | 14.56 | 92,937 | -0.09(-0.61%) |
Mar 06, 2013 | 14.66 | 14.82 | 14.56 | 14.65 | 85,031 | +0.01(+0.07%) |
Mar 05, 2013 | 14.57 | 14.87 | 14.50 | 14.64 | 164,251 | +0.13(+0.90%) |
Mar 04, 2013 | 14.56 | 14.66 | 14.28 | 14.51 | 148,055 | -0.13(-0.89%) |