Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.25 | 14.44 | 14.21 | 14.21 | 342,782 | -0.11(-0.76%) |
May 30, 2013 | 14.31 | 14.48 | 14.31 | 14.31 | 379,250 | +0.14(+1.02%) |
May 29, 2013 | 14.31 | 14.31 | 14.06 | 14.17 | 779,424 | -0.24(-1.70%) |
May 28, 2013 | 14.52 | 14.57 | 14.35 | 14.41 | 52,897 | -0.08(-0.56%) |
May 24, 2013 | 14.48 | 14.57 | 14.45 | 14.49 | 50,858 | -0.09(-0.62%) |
May 23, 2013 | 14.46 | 14.62 | 14.39 | 14.59 | 38,271 | -0.05(-0.37%) |
May 22, 2013 | 14.94 | 15.00 | 14.62 | 14.64 | 93,371 | -0.26(-1.75%) |
May 21, 2013 | 14.86 | 14.90 | 14.79 | 14.90 | 42,436 | +0.08(+0.54%) |
May 20, 2013 | 14.83 | 14.88 | 14.81 | 14.82 | 50,828 | -0.01(-0.10%) |
May 17, 2013 | 14.69 | 14.84 | 14.69 | 14.83 | 86,477 | +0.17(+1.18%) |
May 16, 2013 | 14.68 | 14.72 | 14.64 | 14.66 | 40,173 | -0.05(-0.34%) |
May 15, 2013 | 14.57 | 14.77 | 14.57 | 14.71 | 120,122 | +0.25(+1.75%) |
May 13, 2013 | 14.46 | 14.48 | 14.43 | 14.46 | 260,036 | -0.05(-0.35%) |
May 10, 2013 | 14.43 | 14.51 | 14.42 | 14.51 | 60,120 | +0.09(+0.60%) |
May 09, 2013 | 14.64 | 14.65 | 14.41 | 14.42 | 103,074 | -0.18(-1.24%) |
May 08, 2013 | 14.65 | 14.67 | 14.55 | 14.60 | 90,135 | -0.05(-0.34%) |
May 07, 2013 | 14.59 | 14.66 | 14.53 | 14.65 | 293,360 | +0.09(+0.64%) |
May 06, 2013 | 14.60 | 14.60 | 14.53 | 14.56 | 50,536 | -0.12(-0.84%) |
May 03, 2013 | 14.79 | 14.79 | 14.66 | 14.68 | 43,386 | +0.02(+0.15%) |
May 02, 2013 | 14.65 | 14.68 | 14.61 | 14.66 | 180,291 | +0.01(+0.10%) |
May 01, 2013 | 14.70 | 14.80 | 14.64 | 14.65 | 503,945 | -0.12(-0.83%) |
Apr 30, 2013 | 14.69 | 14.77 | 14.65 | 14.77 | 50,788 | +0.07(+0.49%) |
Apr 29, 2013 | 14.60 | 14.71 | 14.60 | 14.70 | 81,754 | +0.15(+1.05%) |
Apr 26, 2013 | 14.63 | 14.59 | 14.54 | 14.54 | 45,040 | -0.04(-0.31%) |
Apr 25, 2013 | 14.55 | 14.69 | 14.54 | 14.59 | 45,651 | +0.07(+0.50%) |
Apr 24, 2013 | 14.44 | 14.55 | 14.44 | 14.52 | 34,673 | +0.03(+0.20%) |
Apr 23, 2013 | 14.49 | 14.49 | 14.41 | 14.49 | 65,887 | +0.04(+0.30%) |
Apr 22, 2013 | 14.44 | 14.48 | 14.34 | 14.44 | 56,685 | +0.00(+0.00%) |
Apr 19, 2013 | 14.32 | 14.44 | 14.32 | 14.44 | 67,093 | +0.14(+1.01%) |
Apr 18, 2013 | 14.24 | 14.31 | 14.22 | 14.30 | 46,973 | +0.06(+0.41%) |
Apr 17, 2013 | 14.25 | 14.29 | 14.13 | 14.24 | 74,192 | -0.10(-0.70%) |
Apr 16, 2013 | 14.21 | 14.34 | 14.20 | 14.34 | 51,324 | +0.19(+1.33%) |
Apr 15, 2013 | 14.34 | 14.39 | 14.16 | 14.16 | 43,921 | -0.30(-2.05%) |
Apr 12, 2013 | 14.37 | 14.47 | 14.37 | 14.45 | 52,663 | +0.01(+0.05%) |
Apr 11, 2013 | 14.41 | 14.46 | 14.41 | 14.44 | 78,191 | +0.05(+0.35%) |
Apr 10, 2013 | 14.30 | 14.41 | 14.30 | 14.39 | 30,340 | +0.17(+1.18%) |
Apr 09, 2013 | 14.22 | 14.27 | 14.21 | 14.23 | 59,919 | -0.02(-0.12%) |
Apr 08, 2013 | 14.13 | 14.24 | 14.10 | 14.24 | 35,233 | +0.09(+0.66%) |
Apr 05, 2013 | 14.04 | 14.16 | 14.01 | 14.15 | 89,069 | +0.05(+0.36%) |
Apr 04, 2013 | 14.03 | 14.10 | 14.00 | 14.10 | 76,991 | +0.13(+0.93%) |
Apr 03, 2013 | 13.97 | 14.00 | 13.92 | 13.97 | 85,327 | +0.02(+0.16%) |
Apr 02, 2013 | 13.94 | 14.02 | 13.91 | 13.95 | 80,931 | +0.02(+0.16%) |
Apr 01, 2013 | 14.03 | 14.03 | 13.87 | 13.92 | 316,395 | -0.06(-0.41%) |
Mar 28, 2013 | 13.88 | 13.98 | 13.81 | 13.98 | 87,716 | +0.17(+1.26%) |
Mar 27, 2013 | 13.76 | 13.81 | 13.73 | 13.81 | 80,004 | +0.01(+0.10%) |
Mar 26, 2013 | 13.77 | 13.79 | 13.74 | 13.79 | 56,751 | +0.10(+0.74%) |
Mar 25, 2013 | 13.77 | 13.79 | 13.65 | 13.69 | 49,968 | -0.01(-0.05%) |
Mar 22, 2013 | 13.70 | 13.74 | 13.68 | 13.70 | 70,227 | -0.01(-0.05%) |
Mar 21, 2013 | 13.87 | 13.87 | 13.70 | 13.71 | 236,949 | -0.09(-0.62%) |
Mar 20, 2013 | 13.81 | 13.81 | 13.73 | 13.79 | 62,872 | +0.10(+0.73%) |
Mar 19, 2013 | 13.71 | 13.71 | 13.64 | 13.69 | 23,514 | +0.00(+0.00%) |
Mar 18, 2013 | 13.81 | 13.81 | 13.66 | 13.69 | 53,440 | -0.06(-0.41%) |
Mar 15, 2013 | 13.60 | 13.76 | 13.59 | 13.75 | 55,771 | +0.08(+0.57%) |
Mar 14, 2013 | 13.69 | 13.71 | 13.64 | 13.67 | 39,085 | +0.03(+0.21%) |
Mar 13, 2013 | 13.66 | 13.66 | 13.60 | 13.64 | 47,963 | +0.03(+0.21%) |
Mar 12, 2013 | 13.69 | 13.69 | 13.57 | 13.61 | 51,301 | -0.02(-0.12%) |
Mar 11, 2013 | 13.61 | 13.66 | 13.59 | 13.63 | 57,863 | +0.02(+0.17%) |
Mar 08, 2013 | 13.57 | 13.64 | 13.54 | 13.61 | 68,709 | +0.04(+0.32%) |
Mar 07, 2013 | 13.54 | 13.61 | 13.54 | 13.56 | 66,565 | +0.02(+0.16%) |
Mar 06, 2013 | 13.57 | 13.60 | 13.52 | 13.54 | 84,094 | +0.00(+0.00%) |
Mar 05, 2013 | 13.54 | 13.60 | 13.54 | 13.54 | 246,467 | +0.04(+0.32%) |
Mar 04, 2013 | 13.34 | 13.51 | 13.34 | 13.50 | 54,094 | +0.12(+0.91%) |