Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.88 | 14.14 | 13.87 | 13.93 | 168,379 | -0.12(-0.85%) |
May 30, 2013 | 14.05 | 14.11 | 13.97 | 14.05 | 61,455 | +0.10(+0.72%) |
May 29, 2013 | 13.89 | 14.12 | 13.89 | 13.95 | 78,048 | -0.08(-0.57%) |
May 28, 2013 | 14.06 | 14.31 | 13.62 | 14.03 | 83,406 | +0.14(+1.01%) |
May 24, 2013 | 13.84 | 14.00 | 13.76 | 13.89 | 0 | -0.10(-0.71%) |
May 23, 2013 | 13.93 | 14.31 | 13.72 | 13.99 | 0 | -0.09(-0.64%) |
May 22, 2013 | 14.20 | 14.44 | 13.94 | 14.08 | 0 | -0.21(-1.47%) |
May 21, 2013 | 13.72 | 14.50 | 13.71 | 14.29 | 0 | +0.47(+3.40%) |
May 20, 2013 | 13.42 | 13.85 | 13.12 | 13.82 | 0 | +0.31(+2.29%) |
May 17, 2013 | 13.84 | 13.84 | 13.38 | 13.51 | 0 | -0.49(-3.50%) |
May 16, 2013 | 13.85 | 14.00 | 13.71 | 14.00 | 174,638 | +0.14(+1.01%) |
May 15, 2013 | 13.63 | 14.10 | 13.60 | 13.86 | 0 | +0.26(+1.91%) |
May 13, 2013 | 13.71 | 13.72 | 13.48 | 13.60 | 0 | +0.00(+0.00%) |
May 10, 2013 | 13.89 | 14.13 | 13.55 | 13.60 | 0 | -0.34(-2.44%) |
May 09, 2013 | 13.80 | 14.02 | 13.80 | 13.94 | 0 | -0.05(-0.36%) |
May 08, 2013 | 13.91 | 14.10 | 13.85 | 13.99 | 0 | -0.01(-0.07%) |
May 07, 2013 | 13.92 | 14.00 | 13.86 | 14.00 | 0 | +0.03(+0.21%) |
May 06, 2013 | 13.93 | 14.19 | 13.88 | 13.97 | 0 | -0.02(-0.14%) |
May 03, 2013 | 13.94 | 14.04 | 13.88 | 13.99 | 0 | +0.27(+1.97%) |
May 02, 2013 | 13.64 | 14.21 | 13.31 | 13.72 | 0 | +0.12(+0.88%) |
May 01, 2013 | 13.85 | 14.21 | 12.76 | 13.60 | 0 | -0.43(-3.06%) |
Apr 30, 2013 | 13.69 | 14.03 | 13.54 | 14.03 | 0 | +0.09(+0.65%) |
Apr 29, 2013 | 13.90 | 13.98 | 13.80 | 13.94 | 10,333 | +0.05(+0.36%) |
Apr 26, 2013 | 14.07 | 14.07 | 13.82 | 13.89 | 8,438 | -0.24(-1.70%) |
Apr 25, 2013 | 14.19 | 14.25 | 14.09 | 14.13 | 0 | +0.03(+0.21%) |
Apr 24, 2013 | 13.46 | 14.30 | 13.08 | 14.10 | 0 | +0.64(+4.75%) |
Apr 23, 2013 | 13.29 | 13.48 | 13.16 | 13.46 | 7,804 | +0.27(+2.05%) |
Apr 22, 2013 | 13.19 | 13.22 | 12.75 | 13.19 | 13,427 | -0.05(-0.38%) |
Apr 19, 2013 | 13.34 | 13.54 | 12.73 | 13.24 | 13,666 | -0.14(-1.05%) |
Apr 18, 2013 | 12.45 | 13.78 | 12.45 | 13.38 | 42,858 | -0.51(-3.67%) |
Apr 17, 2013 | 14.24 | 14.46 | 13.79 | 13.89 | 26,149 | -0.45(-3.14%) |
Apr 16, 2013 | 14.10 | 14.39 | 14.10 | 14.34 | 60,398 | +0.29(+2.06%) |
Apr 15, 2013 | 14.10 | 14.10 | 13.65 | 14.05 | 30,082 | -0.16(-1.13%) |
Apr 12, 2013 | 14.53 | 14.56 | 14.21 | 14.21 | 12,169 | -0.45(-3.07%) |
Apr 11, 2013 | 14.55 | 14.79 | 14.49 | 14.66 | 30,637 | +0.05(+0.34%) |
Apr 10, 2013 | 14.00 | 14.65 | 14.00 | 14.61 | 47,712 | +0.10(+0.69%) |
Apr 09, 2013 | 13.80 | 14.75 | 13.63 | 14.51 | 56,218 | +0.69(+4.99%) |
Apr 08, 2013 | 14.67 | 14.67 | 13.60 | 13.82 | 24,107 | -0.87(-5.92%) |
Apr 05, 2013 | 14.78 | 15.25 | 14.48 | 14.69 | 24,275 | -0.25(-1.67%) |
Apr 04, 2013 | 14.72 | 14.98 | 14.50 | 14.94 | 44,772 | +0.20(+1.36%) |
Apr 03, 2013 | 15.38 | 15.48 | 14.74 | 14.74 | 22,178 | -0.63(-4.10%) |
Apr 02, 2013 | 15.66 | 15.74 | 15.35 | 15.37 | 14,477 | -0.23(-1.47%) |
Apr 01, 2013 | 16.10 | 16.14 | 15.55 | 15.60 | 95,523 | -0.47(-2.92%) |
Mar 28, 2013 | 16.23 | 16.23 | 16.00 | 16.07 | 15,917 | -0.09(-0.56%) |
Mar 27, 2013 | 16.09 | 16.22 | 16.09 | 16.16 | 21,774 | -0.08(-0.49%) |
Mar 26, 2013 | 16.23 | 16.25 | 16.12 | 16.24 | 30,493 | +0.11(+0.68%) |
Mar 25, 2013 | 15.99 | 16.25 | 15.90 | 16.13 | 81,009 | +0.02(+0.12%) |
Mar 22, 2013 | 16.30 | 16.30 | 16.05 | 16.11 | 8,707 | -0.07(-0.43%) |
Mar 21, 2013 | 16.08 | 16.27 | 15.70 | 16.18 | 26,143 | -0.04(-0.25%) |
Mar 20, 2013 | 16.28 | 16.30 | 16.09 | 16.22 | 18,441 | -0.01(-0.06%) |
Mar 19, 2013 | 16.20 | 16.25 | 16.05 | 16.23 | 24,324 | +0.03(+0.19%) |
Mar 18, 2013 | 16.07 | 16.21 | 16.07 | 16.20 | 35,162 | -0.07(-0.43%) |
Mar 15, 2013 | 16.25 | 16.40 | 16.19 | 16.27 | 33,033 | -0.04(-0.25%) |
Mar 14, 2013 | 16.14 | 16.40 | 16.12 | 16.31 | 57,876 | +0.20(+1.24%) |
Mar 13, 2013 | 16.01 | 16.20 | 16.00 | 16.11 | 67,172 | +0.00(+0.00%) |
Mar 12, 2013 | 16.41 | 16.41 | 16.09 | 16.11 | 18,917 | -0.14(-0.86%) |
Mar 11, 2013 | 16.43 | 16.55 | 15.90 | 16.25 | 84,937 | -0.28(-1.69%) |
Mar 08, 2013 | 16.41 | 16.59 | 16.15 | 16.53 | 28,146 | +0.22(+1.35%) |
Mar 07, 2013 | 16.51 | 16.51 | 16.23 | 16.31 | 20,979 | -0.01(-0.06%) |
Mar 06, 2013 | 16.40 | 16.51 | 16.23 | 16.32 | 69,616 | +0.02(+0.12%) |
Mar 05, 2013 | 16.47 | 16.70 | 16.25 | 16.30 | 83,754 | -0.29(-1.75%) |
Mar 04, 2013 | 16.60 | 16.74 | 16.44 | 16.59 | 46,967 | -0.01(-0.06%) |