Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.23 | 14.31 | 14.16 | 14.16 | 302,921 | -0.14(-0.99%) |
May 30, 2013 | 14.25 | 14.33 | 14.24 | 14.30 | 283,788 | +0.07(+0.51%) |
May 29, 2013 | 14.33 | 14.33 | 14.13 | 14.22 | 497,823 | -0.16(-1.14%) |
May 28, 2013 | 14.41 | 14.54 | 14.30 | 14.39 | 310,699 | +0.16(+1.10%) |
May 24, 2013 | 14.18 | 14.26 | 14.11 | 14.23 | 226,743 | -0.01(-0.09%) |
May 23, 2013 | 14.13 | 14.25 | 14.09 | 14.24 | 461,382 | -0.02(-0.12%) |
May 22, 2013 | 14.48 | 14.61 | 14.19 | 14.26 | 636,989 | -0.22(-1.52%) |
May 21, 2013 | 14.46 | 14.51 | 14.45 | 14.48 | 577,439 | +0.03(+0.20%) |
May 20, 2013 | 14.40 | 14.51 | 14.38 | 14.45 | 560,538 | +0.02(+0.13%) |
May 17, 2013 | 14.39 | 14.44 | 14.34 | 14.43 | 606,334 | +0.15(+1.02%) |
May 16, 2013 | 14.34 | 14.38 | 14.27 | 14.29 | 631,352 | -0.04(-0.29%) |
May 15, 2013 | 14.25 | 14.38 | 14.23 | 14.33 | 522,821 | +0.21(+1.46%) |
May 13, 2013 | 14.12 | 14.16 | 14.08 | 14.12 | 240,445 | -0.02(-0.14%) |
May 10, 2013 | 14.07 | 14.16 | 14.07 | 14.14 | 207,331 | +0.08(+0.60%) |
May 09, 2013 | 14.11 | 14.12 | 14.03 | 14.06 | 420,667 | -0.05(-0.33%) |
May 08, 2013 | 14.09 | 14.14 | 14.04 | 14.10 | 384,704 | +0.01(+0.05%) |
May 07, 2013 | 13.96 | 14.10 | 13.96 | 14.10 | 430,850 | +0.15(+1.04%) |
May 06, 2013 | 13.91 | 14.01 | 13.89 | 13.95 | 369,765 | +0.05(+0.33%) |
May 03, 2013 | 13.85 | 13.98 | 13.85 | 13.91 | 278,305 | +0.21(+1.52%) |
May 02, 2013 | 13.58 | 13.73 | 13.48 | 13.70 | 284,731 | +0.18(+1.32%) |
May 01, 2013 | 13.84 | 13.84 | 13.52 | 13.52 | 405,989 | -0.34(-2.46%) |
Apr 30, 2013 | 13.76 | 13.86 | 13.72 | 13.86 | 755,591 | +0.11(+0.81%) |
Apr 29, 2013 | 13.69 | 13.78 | 13.66 | 13.75 | 265,413 | +0.08(+0.62%) |
Apr 26, 2013 | 13.70 | 13.75 | 13.62 | 13.66 | 257,775 | -0.09(-0.63%) |
Apr 25, 2013 | 13.69 | 13.83 | 13.69 | 13.75 | 505,050 | +0.08(+0.60%) |
Apr 24, 2013 | 13.61 | 13.68 | 13.58 | 13.67 | 206,246 | +0.05(+0.36%) |
Apr 23, 2013 | 13.49 | 13.62 | 13.48 | 13.62 | 232,963 | +0.19(+1.45%) |
Apr 22, 2013 | 13.42 | 13.44 | 13.22 | 13.43 | 107,049 | +0.03(+0.19%) |
Apr 19, 2013 | 13.28 | 13.40 | 13.20 | 13.40 | 153,943 | +0.17(+1.28%) |
Apr 18, 2013 | 13.29 | 13.32 | 13.17 | 13.23 | 179,307 | -0.04(-0.27%) |
Apr 17, 2013 | 13.40 | 13.41 | 13.17 | 13.27 | 303,989 | -0.23(-1.70%) |
Apr 16, 2013 | 13.41 | 13.52 | 13.37 | 13.50 | 558,470 | +0.19(+1.45%) |
Apr 15, 2013 | 13.74 | 13.75 | 13.28 | 13.30 | 438,715 | -0.51(-3.69%) |
Apr 12, 2013 | 13.80 | 13.83 | 13.74 | 13.81 | 158,209 | -0.02(-0.17%) |
Apr 11, 2013 | 13.82 | 13.90 | 13.80 | 13.84 | 388,182 | +0.01(+0.05%) |
Apr 10, 2013 | 13.62 | 13.85 | 13.62 | 13.83 | 302,273 | +0.25(+1.87%) |
Apr 09, 2013 | 13.65 | 13.73 | 13.57 | 13.58 | 188,240 | -0.05(-0.34%) |
Apr 08, 2013 | 13.50 | 13.62 | 13.48 | 13.62 | 208,147 | +0.10(+0.75%) |
Apr 05, 2013 | 13.40 | 13.52 | 13.36 | 13.52 | 294,180 | -0.04(-0.29%) |
Apr 04, 2013 | 13.46 | 13.56 | 13.44 | 13.56 | 190,753 | +0.10(+0.72%) |
Apr 03, 2013 | 13.66 | 13.67 | 13.44 | 13.46 | 278,600 | -0.16(-1.19%) |
Apr 02, 2013 | 13.76 | 13.77 | 13.61 | 13.62 | 196,548 | -0.04(-0.32%) |
Apr 01, 2013 | 13.80 | 13.81 | 13.61 | 13.67 | 248,260 | -0.14(-0.98%) |
Mar 28, 2013 | 13.85 | 13.85 | 13.76 | 13.80 | 303,220 | +0.01(+0.05%) |
Mar 27, 2013 | 13.73 | 13.80 | 13.66 | 13.80 | 545,635 | +0.00(+0.04%) |
Mar 26, 2013 | 13.77 | 13.81 | 13.72 | 13.79 | 331,556 | +0.04(+0.30%) |
Mar 25, 2013 | 13.76 | 13.81 | 13.67 | 13.75 | 428,993 | +0.04(+0.28%) |
Mar 22, 2013 | 13.71 | 13.74 | 13.67 | 13.71 | 246,796 | +0.05(+0.35%) |
Mar 21, 2013 | 13.66 | 13.72 | 13.63 | 13.66 | 285,666 | -0.06(-0.44%) |
Mar 20, 2013 | 13.71 | 13.76 | 13.68 | 13.72 | 294,954 | +0.08(+0.58%) |
Mar 19, 2013 | 13.69 | 13.71 | 13.53 | 13.64 | 418,013 | -0.01(-0.11%) |
Mar 18, 2013 | 13.60 | 13.70 | 13.56 | 13.66 | 919,200 | -0.08(-0.60%) |
Mar 15, 2013 | 13.69 | 13.75 | 13.66 | 13.74 | 254,674 | +0.03(+0.23%) |
Mar 14, 2013 | 13.61 | 13.73 | 13.61 | 13.71 | 187,029 | +0.13(+0.93%) |
Mar 13, 2013 | 13.55 | 13.62 | 13.51 | 13.58 | 295,950 | +0.06(+0.45%) |
Mar 12, 2013 | 13.53 | 13.57 | 13.51 | 13.52 | 477,215 | -0.03(-0.21%) |
Mar 11, 2013 | 13.54 | 13.57 | 13.49 | 13.55 | 503,961 | -0.03(-0.21%) |
Mar 08, 2013 | 13.57 | 13.58 | 13.49 | 13.58 | 319,065 | +0.12(+0.88%) |
Mar 07, 2013 | 13.43 | 13.47 | 13.41 | 13.46 | 296,864 | +0.04(+0.27%) |
Mar 06, 2013 | 13.44 | 13.47 | 13.38 | 13.43 | 416,653 | +0.01(+0.07%) |
Mar 05, 2013 | 13.33 | 13.44 | 13.33 | 13.42 | 310,712 | +0.12(+0.93%) |
Mar 04, 2013 | 13.22 | 13.29 | 13.18 | 13.29 | 392,070 | +0.05(+0.36%) |