Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.72 | 17.72 | 17.09 | 17.34 | 511,184 | -0.28(-1.57%) |
May 30, 2013 | 17.04 | 17.88 | 17.03 | 17.62 | 556,758 | +0.56(+3.25%) |
May 29, 2013 | 16.65 | 17.60 | 16.52 | 17.07 | 819,380 | +0.59(+3.56%) |
May 28, 2013 | 15.80 | 16.70 | 15.80 | 16.48 | 1,311,014 | +1.15(+7.49%) |
May 24, 2013 | 14.41 | 15.34 | 14.40 | 15.33 | 646,116 | +0.99(+6.94%) |
May 23, 2013 | 14.41 | 14.57 | 14.30 | 14.34 | 513,046 | -0.08(-0.59%) |
May 22, 2013 | 14.57 | 14.62 | 14.41 | 14.42 | 509,882 | +0.00(+0.00%) |
May 21, 2013 | 14.59 | 14.59 | 14.41 | 14.42 | 334,170 | -0.03(-0.21%) |
May 20, 2013 | 14.72 | 14.72 | 14.45 | 14.45 | 418,860 | -0.18(-1.26%) |
May 17, 2013 | 14.68 | 14.68 | 14.50 | 14.64 | 276,146 | +0.14(+0.96%) |
May 16, 2013 | 14.63 | 14.98 | 14.50 | 14.50 | 322,715 | -0.04(-0.26%) |
May 15, 2013 | 14.88 | 14.92 | 14.54 | 14.54 | 605,177 | +0.21(+1.45%) |
May 13, 2013 | 14.33 | 14.38 | 14.27 | 14.33 | 97,442 | +0.09(+0.65%) |
May 10, 2013 | 14.26 | 14.32 | 14.20 | 14.24 | 59,609 | -0.01(-0.05%) |
May 09, 2013 | 14.30 | 14.56 | 14.18 | 14.24 | 236,729 | +0.12(+0.82%) |
May 08, 2013 | 14.05 | 14.22 | 13.99 | 14.13 | 82,854 | +0.15(+1.05%) |
May 07, 2013 | 13.88 | 14.21 | 13.88 | 13.98 | 62,769 | +0.01(+0.06%) |
May 06, 2013 | 13.99 | 14.11 | 13.83 | 13.98 | 160,276 | +0.15(+1.06%) |
May 03, 2013 | 14.31 | 14.25 | 13.44 | 13.83 | 409,151 | -0.38(-2.66%) |
May 02, 2013 | 14.32 | 14.76 | 14.21 | 14.21 | 194,804 | +0.00(+0.00%) |
May 01, 2013 | 14.40 | 14.55 | 14.21 | 14.21 | 114,979 | -0.12(-0.81%) |
Apr 30, 2013 | 14.43 | 14.72 | 14.28 | 14.32 | 251,175 | +0.02(+0.16%) |
Apr 29, 2013 | 14.68 | 14.81 | 14.20 | 14.30 | 252,347 | -0.46(-3.13%) |
Apr 26, 2013 | 14.91 | 14.95 | 14.75 | 14.76 | 285,771 | +0.01(+0.05%) |
Apr 25, 2013 | 15.36 | 15.37 | 14.75 | 14.75 | 219,139 | -0.49(-3.24%) |
Apr 24, 2013 | 15.30 | 15.40 | 15.24 | 15.25 | 181,789 | -0.01(-0.05%) |
Apr 23, 2013 | 15.42 | 15.42 | 15.25 | 15.25 | 110,895 | -0.15(-0.95%) |
Apr 22, 2013 | 15.42 | 15.55 | 15.28 | 15.40 | 181,865 | +0.06(+0.40%) |
Apr 19, 2013 | 15.36 | 15.41 | 15.20 | 15.34 | 114,020 | +0.05(+0.35%) |
Apr 18, 2013 | 15.27 | 15.39 | 15.13 | 15.29 | 116,973 | +0.07(+0.46%) |
Apr 17, 2013 | 14.82 | 15.26 | 14.65 | 15.22 | 136,445 | +0.44(+2.97%) |
Apr 16, 2013 | 14.73 | 14.88 | 14.72 | 14.78 | 107,858 | +0.13(+0.89%) |
Apr 15, 2013 | 15.13 | 15.17 | 14.61 | 14.65 | 135,357 | -0.42(-2.81%) |
Apr 12, 2013 | 15.09 | 15.11 | 14.93 | 15.07 | 92,493 | +0.03(+0.20%) |
Apr 11, 2013 | 14.92 | 15.06 | 14.88 | 15.04 | 144,109 | +0.11(+0.72%) |
Apr 10, 2013 | 15.06 | 15.09 | 14.92 | 14.93 | 156,884 | -0.09(-0.62%) |
Apr 09, 2013 | 14.78 | 15.13 | 14.77 | 15.02 | 138,658 | +0.32(+2.15%) |
Apr 08, 2013 | 14.72 | 14.86 | 14.57 | 14.71 | 112,406 | +0.08(+0.58%) |
Apr 05, 2013 | 14.57 | 14.78 | 14.51 | 14.62 | 158,906 | -0.09(-0.63%) |
Apr 04, 2013 | 15.05 | 15.10 | 14.62 | 14.72 | 165,043 | -0.38(-2.50%) |
Apr 03, 2013 | 15.11 | 15.30 | 14.97 | 15.09 | 204,744 | +0.07(+0.46%) |
Apr 02, 2013 | 14.72 | 15.34 | 14.69 | 15.02 | 296,130 | +0.38(+2.58%) |
Apr 01, 2013 | 14.53 | 14.98 | 14.41 | 14.65 | 273,037 | +0.27(+1.88%) |
Mar 28, 2013 | 14.33 | 14.48 | 14.24 | 14.38 | 231,508 | +0.12(+0.81%) |
Mar 27, 2013 | 14.28 | 14.32 | 14.16 | 14.26 | 159,935 | +0.02(+0.11%) |
Mar 26, 2013 | 14.31 | 14.31 | 14.18 | 14.24 | 133,177 | +0.01(+0.05%) |
Mar 25, 2013 | 14.39 | 14.40 | 14.16 | 14.24 | 269,340 | +0.05(+0.33%) |
Mar 22, 2013 | 14.26 | 14.52 | 14.15 | 14.19 | 166,426 | +0.01(+0.05%) |
Mar 21, 2013 | 14.19 | 14.26 | 14.08 | 14.18 | 218,529 | +0.04(+0.27%) |
Mar 20, 2013 | 14.13 | 14.26 | 14.09 | 14.14 | 81,809 | +0.02(+0.11%) |
Mar 19, 2013 | 14.15 | 14.27 | 14.11 | 14.13 | 159,543 | +0.03(+0.22%) |
Mar 18, 2013 | 14.33 | 14.41 | 14.05 | 14.10 | 148,274 | -0.12(-0.81%) |
Mar 15, 2013 | 14.21 | 14.26 | 14.11 | 14.21 | 230,958 | +0.07(+0.49%) |
Mar 14, 2013 | 14.24 | 14.32 | 14.12 | 14.14 | 105,481 | -0.07(-0.49%) |
Mar 13, 2013 | 14.26 | 14.26 | 13.99 | 14.21 | 133,171 | -0.05(-0.32%) |
Mar 12, 2013 | 14.26 | 14.26 | 14.14 | 14.26 | 169,416 | +0.05(+0.38%) |
Mar 11, 2013 | 14.51 | 14.54 | 14.18 | 14.21 | 99,848 | -0.30(-2.07%) |
Mar 08, 2013 | 14.41 | 14.68 | 14.36 | 14.51 | 323,180 | +0.09(+0.64%) |
Mar 07, 2013 | 14.08 | 14.49 | 14.07 | 14.41 | 254,897 | +0.44(+3.14%) |
Mar 06, 2013 | 14.20 | 14.26 | 13.96 | 13.98 | 211,566 | -0.14(-0.98%) |
Mar 05, 2013 | 14.26 | 14.58 | 14.04 | 14.11 | 374,074 | +0.08(+0.60%) |
Mar 04, 2013 | 14.14 | 14.41 | 14.03 | 14.03 | 184,165 | -0.21(-1.49%) |