Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.23 | 17.24 | 16.78 | 16.80 | 102,998 | -0.57(-3.27%) |
May 30, 2013 | 17.97 | 18.15 | 17.11 | 17.37 | 257,731 | +0.02(+0.10%) |
May 29, 2013 | 16.14 | 17.39 | 16.14 | 17.35 | 425,472 | +1.42(+8.91%) |
May 28, 2013 | 15.40 | 15.97 | 15.40 | 15.93 | 155,332 | +0.65(+4.24%) |
May 24, 2013 | 14.63 | 15.29 | 13.42 | 15.28 | 194,616 | +0.55(+3.73%) |
May 23, 2013 | 14.62 | 14.82 | 14.42 | 14.73 | 125,820 | -0.12(-0.78%) |
May 22, 2013 | 15.59 | 15.65 | 14.76 | 14.85 | 165,420 | -0.68(-4.40%) |
May 21, 2013 | 15.56 | 15.66 | 15.49 | 15.53 | 102,106 | +0.03(+0.17%) |
May 20, 2013 | 15.53 | 15.74 | 15.44 | 15.50 | 88,059 | -0.11(-0.68%) |
May 17, 2013 | 15.56 | 15.76 | 15.49 | 15.61 | 132,445 | +0.12(+0.80%) |
May 16, 2013 | 15.46 | 15.80 | 15.45 | 15.49 | 138,761 | +0.03(+0.17%) |
May 15, 2013 | 15.24 | 15.53 | 15.24 | 15.46 | 85,740 | +0.22(+1.43%) |
May 13, 2013 | 15.36 | 15.44 | 15.11 | 15.24 | 148,671 | -0.12(-0.75%) |
May 10, 2013 | 14.82 | 15.38 | 14.82 | 15.36 | 75,302 | +0.44(+2.97%) |
May 09, 2013 | 15.01 | 15.08 | 14.91 | 14.91 | 96,069 | -0.21(-1.41%) |
May 08, 2013 | 14.62 | 15.15 | 14.42 | 15.13 | 161,229 | -0.07(-0.47%) |
May 07, 2013 | 15.37 | 15.37 | 14.98 | 15.20 | 120,450 | +0.02(+0.12%) |
May 06, 2013 | 14.99 | 15.30 | 14.92 | 15.18 | 103,654 | +0.22(+1.48%) |
May 03, 2013 | 14.98 | 15.09 | 14.73 | 14.96 | 684,764 | +0.17(+1.14%) |
May 02, 2013 | 14.94 | 15.04 | 14.70 | 14.79 | 190,863 | +0.01(+0.06%) |
May 01, 2013 | 15.43 | 15.43 | 14.71 | 14.78 | 256,635 | -0.72(-4.63%) |
Apr 30, 2013 | 15.42 | 15.64 | 15.25 | 15.50 | 161,435 | +0.04(+0.23%) |
Apr 29, 2013 | 15.55 | 15.78 | 15.29 | 15.46 | 198,892 | -0.04(-0.29%) |
Apr 26, 2013 | 15.88 | 15.87 | 15.46 | 15.51 | 113,817 | -0.36(-2.29%) |
Apr 25, 2013 | 15.59 | 16.25 | 15.59 | 15.87 | 162,946 | +0.28(+1.82%) |
Apr 24, 2013 | 16.12 | 16.22 | 15.56 | 15.59 | 291,959 | -0.19(-1.18%) |
Apr 23, 2013 | 14.97 | 15.91 | 14.71 | 15.77 | 333,672 | +0.94(+6.33%) |
Apr 22, 2013 | 14.92 | 15.10 | 14.38 | 14.83 | 177,904 | -0.09(-0.59%) |
Apr 19, 2013 | 14.89 | 15.14 | 14.63 | 14.92 | 155,148 | +0.05(+0.36%) |
Apr 18, 2013 | 15.11 | 15.26 | 14.71 | 14.87 | 149,841 | -0.26(-1.70%) |
Apr 17, 2013 | 15.49 | 15.61 | 14.72 | 15.13 | 225,453 | -0.37(-2.40%) |
Apr 16, 2013 | 15.48 | 15.89 | 15.34 | 15.50 | 332,703 | +0.25(+1.63%) |
Apr 15, 2013 | 17.57 | 17.57 | 15.16 | 15.25 | 955,157 | -2.52(-14.16%) |
Apr 12, 2013 | 18.95 | 18.95 | 17.66 | 17.77 | 272,520 | -1.27(-6.66%) |
Apr 11, 2013 | 19.25 | 19.57 | 18.93 | 19.03 | 207,652 | -0.13(-0.69%) |
Apr 10, 2013 | 19.16 | 19.78 | 19.16 | 19.17 | 259,096 | +0.12(+0.60%) |
Apr 09, 2013 | 18.80 | 19.27 | 18.80 | 19.05 | 174,595 | +0.43(+2.33%) |
Apr 08, 2013 | 18.58 | 18.80 | 18.48 | 18.62 | 149,991 | +0.20(+1.06%) |
Apr 05, 2013 | 18.64 | 18.88 | 18.25 | 18.42 | 201,739 | -0.58(-3.03%) |
Apr 04, 2013 | 18.10 | 19.10 | 17.78 | 19.00 | 243,259 | +0.97(+5.36%) |
Apr 03, 2013 | 19.19 | 19.19 | 17.91 | 18.03 | 237,941 | -1.01(-5.30%) |
Apr 02, 2013 | 19.09 | 19.18 | 18.88 | 19.04 | 222,767 | +0.06(+0.33%) |
Apr 01, 2013 | 19.12 | 19.27 | 18.88 | 18.98 | 244,041 | +0.15(+0.80%) |
Mar 28, 2013 | 18.92 | 19.05 | 18.71 | 18.83 | 223,934 | +0.12(+0.62%) |
Mar 27, 2013 | 18.60 | 19.04 | 18.44 | 18.72 | 245,759 | +0.13(+0.72%) |
Mar 26, 2013 | 18.55 | 18.61 | 18.31 | 18.58 | 203,629 | +0.19(+1.01%) |
Mar 25, 2013 | 18.13 | 18.49 | 17.99 | 18.40 | 267,605 | +0.54(+3.03%) |
Mar 22, 2013 | 18.07 | 18.25 | 17.81 | 17.86 | 226,268 | -0.20(-1.13%) |
Mar 21, 2013 | 17.90 | 18.35 | 17.90 | 18.06 | 244,552 | -0.12(-0.68%) |
Mar 20, 2013 | 17.50 | 18.23 | 17.43 | 18.18 | 239,790 | +0.81(+4.64%) |
Mar 19, 2013 | 17.24 | 17.65 | 17.07 | 17.38 | 214,160 | +0.17(+0.98%) |
Mar 18, 2013 | 16.85 | 17.32 | 16.14 | 17.21 | 276,934 | +0.15(+0.88%) |
Mar 15, 2013 | 17.41 | 17.41 | 17.00 | 17.06 | 502,580 | -0.32(-1.84%) |
Mar 14, 2013 | 17.12 | 17.43 | 16.84 | 17.38 | 280,414 | +0.25(+1.45%) |
Mar 13, 2013 | 17.32 | 17.32 | 17.00 | 17.13 | 148,293 | -0.06(-0.36%) |
Mar 12, 2013 | 17.20 | 17.38 | 17.08 | 17.19 | 196,780 | +0.00(+0.00%) |
Mar 11, 2013 | 17.32 | 17.49 | 16.84 | 17.19 | 224,755 | +0.00(+0.00%) |
Mar 08, 2013 | 17.72 | 17.72 | 17.02 | 17.19 | 330,472 | +0.00(+0.00%) |
Mar 07, 2013 | 17.01 | 17.54 | 16.94 | 17.19 | 265,095 | +0.27(+1.62%) |
Mar 06, 2013 | 16.93 | 17.07 | 16.44 | 16.92 | 196,821 | +0.16(+0.95%) |
Mar 05, 2013 | 16.41 | 17.02 | 16.41 | 16.76 | 216,865 | +0.50(+3.05%) |
Mar 04, 2013 | 16.09 | 16.31 | 15.97 | 16.26 | 201,218 | +0.35(+2.17%) |