Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.40 | 14.48 | 14.16 | 14.16 | 67,255 | -0.33(-2.27%) |
May 30, 2013 | 14.36 | 14.64 | 14.29 | 14.49 | 38,431 | +0.22(+1.51%) |
May 29, 2013 | 14.28 | 14.41 | 14.17 | 14.28 | 27,386 | -0.11(-0.79%) |
May 28, 2013 | 14.38 | 14.64 | 14.11 | 14.39 | 49,618 | +0.15(+1.05%) |
May 24, 2013 | 14.20 | 14.24 | 14.07 | 14.24 | 0 | -0.01(-0.04%) |
May 23, 2013 | 14.24 | 14.41 | 14.06 | 14.25 | 0 | -0.05(-0.36%) |
May 22, 2013 | 14.54 | 14.63 | 14.15 | 14.30 | 0 | -0.24(-1.63%) |
May 21, 2013 | 14.43 | 14.62 | 14.31 | 14.53 | 0 | +0.11(+0.78%) |
May 20, 2013 | 14.39 | 14.50 | 14.28 | 14.42 | 0 | +0.01(+0.04%) |
May 17, 2013 | 14.33 | 14.45 | 14.14 | 14.41 | 0 | +0.19(+1.34%) |
May 16, 2013 | 14.28 | 14.37 | 14.04 | 14.22 | 83,022 | -0.08(-0.54%) |
May 15, 2013 | 14.19 | 14.34 | 13.96 | 14.30 | 0 | +0.22(+1.53%) |
May 13, 2013 | 14.14 | 14.22 | 13.89 | 14.09 | 0 | -0.04(-0.25%) |
May 10, 2013 | 14.13 | 14.17 | 14.06 | 14.12 | 0 | +0.06(+0.40%) |
May 09, 2013 | 14.14 | 14.14 | 13.92 | 14.07 | 0 | -0.05(-0.36%) |
May 08, 2013 | 14.22 | 14.22 | 14.00 | 14.12 | 0 | -0.11(-0.79%) |
May 07, 2013 | 14.17 | 14.27 | 14.10 | 14.23 | 0 | +0.13(+0.95%) |
May 06, 2013 | 13.95 | 14.17 | 13.87 | 14.10 | 0 | +0.18(+1.29%) |
May 03, 2013 | 13.83 | 14.02 | 13.79 | 13.92 | 0 | +0.15(+1.12%) |
May 02, 2013 | 13.62 | 13.76 | 13.58 | 13.76 | 0 | +0.23(+1.67%) |
May 01, 2013 | 13.73 | 13.76 | 13.49 | 13.54 | 0 | -0.23(-1.64%) |
Apr 30, 2013 | 13.75 | 13.77 | 13.64 | 13.76 | 0 | +0.06(+0.45%) |
Apr 29, 2013 | 13.66 | 13.70 | 13.55 | 13.70 | 20,321 | +0.13(+0.95%) |
Apr 26, 2013 | 13.70 | 13.65 | 13.51 | 13.57 | 157,291 | -0.08(-0.60%) |
Apr 25, 2013 | 13.24 | 13.69 | 13.24 | 13.65 | 62,431 | +0.46(+3.46%) |
Apr 24, 2013 | 13.12 | 13.24 | 13.10 | 13.20 | 28,015 | +0.04(+0.31%) |
Apr 23, 2013 | 13.16 | 13.22 | 13.06 | 13.16 | 44,703 | +0.11(+0.87%) |
Apr 22, 2013 | 13.20 | 13.20 | 12.89 | 13.04 | 54,299 | -0.10(-0.78%) |
Apr 19, 2013 | 12.92 | 13.19 | 12.92 | 13.15 | 69,141 | +0.20(+1.54%) |
Apr 18, 2013 | 13.11 | 13.22 | 12.88 | 12.95 | 59,559 | -0.09(-0.70%) |
Apr 17, 2013 | 13.09 | 13.25 | 12.90 | 13.04 | 55,849 | -0.12(-0.93%) |
Apr 16, 2013 | 13.28 | 13.35 | 13.02 | 13.16 | 102,039 | -0.04(-0.31%) |
Apr 15, 2013 | 13.40 | 13.42 | 13.15 | 13.20 | 108,644 | -0.23(-1.74%) |
Apr 12, 2013 | 13.33 | 13.46 | 13.25 | 13.44 | 51,480 | +0.02(+0.15%) |
Apr 11, 2013 | 13.49 | 13.62 | 13.38 | 13.42 | 46,644 | -0.14(-1.05%) |
Apr 10, 2013 | 13.33 | 13.59 | 13.33 | 13.56 | 40,339 | +0.25(+1.88%) |
Apr 09, 2013 | 13.39 | 13.39 | 13.07 | 13.31 | 37,808 | -0.02(-0.15%) |
Apr 08, 2013 | 13.32 | 13.33 | 13.09 | 13.33 | 42,191 | +0.09(+0.65%) |
Apr 05, 2013 | 13.11 | 13.32 | 13.09 | 13.24 | 50,386 | -0.08(-0.57%) |
Apr 04, 2013 | 13.26 | 13.33 | 13.08 | 13.32 | 28,931 | +0.11(+0.85%) |
Apr 03, 2013 | 13.43 | 13.44 | 13.19 | 13.21 | 29,551 | -0.17(-1.26%) |
Apr 02, 2013 | 13.57 | 13.58 | 13.33 | 13.38 | 84,249 | -0.11(-0.79%) |
Apr 01, 2013 | 13.63 | 13.64 | 13.37 | 13.48 | 68,329 | -0.12(-0.90%) |
Mar 28, 2013 | 13.71 | 13.77 | 13.47 | 13.60 | 103,946 | -0.04(-0.30%) |
Mar 27, 2013 | 13.67 | 13.69 | 13.55 | 13.65 | 63,147 | -0.07(-0.48%) |
Mar 26, 2013 | 13.66 | 13.72 | 13.48 | 13.71 | 39,488 | +0.16(+1.20%) |
Mar 25, 2013 | 13.51 | 13.56 | 13.42 | 13.55 | 99,553 | +0.06(+0.45%) |
Mar 22, 2013 | 13.49 | 13.60 | 13.32 | 13.49 | 156,135 | +0.08(+0.61%) |
Mar 21, 2013 | 13.35 | 13.53 | 13.35 | 13.41 | 67,567 | +0.01(+0.04%) |
Mar 20, 2013 | 13.57 | 13.60 | 13.33 | 13.40 | 49,336 | -0.07(-0.53%) |
Mar 19, 2013 | 13.52 | 13.61 | 13.41 | 13.47 | 95,898 | +0.02(+0.15%) |
Mar 18, 2013 | 13.28 | 13.54 | 13.28 | 13.45 | 255,473 | -0.09(-0.64%) |
Mar 15, 2013 | 13.29 | 13.55 | 13.24 | 13.54 | 151,660 | +0.28(+2.08%) |
Mar 14, 2013 | 13.10 | 13.33 | 13.09 | 13.26 | 70,530 | +0.18(+1.40%) |
Mar 13, 2013 | 13.00 | 13.13 | 12.97 | 13.08 | 33,851 | +0.08(+0.63%) |
Mar 12, 2013 | 12.94 | 13.05 | 12.88 | 13.00 | 41,400 | -0.01(-0.04%) |
Mar 11, 2013 | 13.06 | 13.13 | 12.89 | 13.00 | 59,061 | -0.07(-0.51%) |
Mar 08, 2013 | 13.18 | 13.18 | 12.75 | 13.07 | 119,162 | +0.02(+0.12%) |
Mar 07, 2013 | 13.08 | 13.12 | 12.93 | 13.05 | 28,566 | +0.01(+0.08%) |
Mar 06, 2013 | 13.03 | 13.21 | 12.94 | 13.04 | 94,782 | +0.08(+0.63%) |
Mar 05, 2013 | 12.65 | 13.00 | 12.59 | 12.96 | 88,571 | +0.41(+3.29%) |
Mar 04, 2013 | 12.59 | 12.61 | 12.42 | 12.55 | 57,631 | -0.05(-0.36%) |