Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.98 | 15.19 | 14.49 | 14.90 | 152,754 | -0.10(-0.67%) |
May 30, 2013 | 15.07 | 15.18 | 14.91 | 15.00 | 0 | -0.04(-0.27%) |
May 29, 2013 | 14.73 | 15.09 | 14.30 | 15.04 | 69,766 | +0.30(+2.04%) |
May 28, 2013 | 14.87 | 15.14 | 14.74 | 14.74 | 85,760 | -0.03(-0.20%) |
May 24, 2013 | 14.56 | 14.84 | 14.32 | 14.77 | 0 | +0.11(+0.75%) |
May 23, 2013 | 13.84 | 14.71 | 13.75 | 14.66 | 0 | +0.66(+4.71%) |
May 22, 2013 | 14.60 | 15.00 | 13.84 | 14.00 | 0 | -0.54(-3.71%) |
May 21, 2013 | 14.96 | 15.10 | 14.30 | 14.54 | 0 | -0.32(-2.15%) |
May 20, 2013 | 15.08 | 15.39 | 14.82 | 14.86 | 0 | -0.34(-2.24%) |
May 17, 2013 | 15.28 | 15.32 | 14.98 | 15.20 | 0 | -0.09(-0.59%) |
May 16, 2013 | 15.28 | 15.49 | 15.05 | 15.29 | 64,914 | +0.02(+0.13%) |
May 15, 2013 | 15.13 | 15.28 | 15.00 | 15.27 | 0 | +0.26(+1.73%) |
May 13, 2013 | 14.89 | 15.14 | 14.73 | 15.01 | 0 | +0.16(+1.08%) |
May 10, 2013 | 14.56 | 14.92 | 14.45 | 14.85 | 0 | +0.22(+1.50%) |
May 09, 2013 | 15.50 | 16.00 | 13.50 | 14.63 | 0 | -0.58(-3.81%) |
May 08, 2013 | 14.96 | 15.21 | 14.76 | 15.21 | 0 | +0.32(+2.15%) |
May 07, 2013 | 14.68 | 15.01 | 14.62 | 14.89 | 0 | +0.16(+1.09%) |
May 06, 2013 | 14.69 | 15.16 | 14.56 | 14.73 | 0 | -0.08(-0.54%) |
May 03, 2013 | 15.24 | 15.44 | 14.78 | 14.81 | 0 | -0.27(-1.79%) |
May 02, 2013 | 15.38 | 15.38 | 14.94 | 15.08 | 0 | +0.00(+0.00%) |
May 01, 2013 | 15.56 | 15.71 | 14.87 | 15.08 | 0 | -0.47(-3.02%) |
Apr 30, 2013 | 15.07 | 15.56 | 14.96 | 15.55 | 0 | +0.35(+2.30%) |
Apr 29, 2013 | 15.21 | 15.41 | 14.86 | 15.20 | 281,192 | +0.12(+0.80%) |
Apr 26, 2013 | 15.00 | 15.10 | 14.86 | 15.08 | 67,337 | +0.08(+0.53%) |
Apr 25, 2013 | 14.25 | 15.00 | 14.20 | 15.00 | 0 | +0.87(+6.16%) |
Apr 24, 2013 | 15.32 | 15.36 | 13.98 | 14.13 | 0 | -1.03(-6.79%) |
Apr 23, 2013 | 14.99 | 15.21 | 14.94 | 15.16 | 155,011 | +0.24(+1.61%) |
Apr 22, 2013 | 15.42 | 15.42 | 14.88 | 14.92 | 197,885 | +0.21(+1.43%) |
Apr 19, 2013 | 14.11 | 14.73 | 14.09 | 14.71 | 142,949 | +0.48(+3.37%) |
Apr 18, 2013 | 14.34 | 14.47 | 14.14 | 14.23 | 87,559 | -0.14(-0.97%) |
Apr 17, 2013 | 14.36 | 14.48 | 14.06 | 14.37 | 93,484 | -0.10(-0.69%) |
Apr 16, 2013 | 14.06 | 14.48 | 13.88 | 14.47 | 224,624 | +0.85(+6.24%) |
Apr 15, 2013 | 14.05 | 14.10 | 13.50 | 13.62 | 186,221 | -0.36(-2.58%) |
Apr 12, 2013 | 13.82 | 14.09 | 13.64 | 13.98 | 81,893 | +0.15(+1.08%) |
Apr 11, 2013 | 14.10 | 14.18 | 13.68 | 13.83 | 121,885 | -0.22(-1.57%) |
Apr 10, 2013 | 13.89 | 14.18 | 13.75 | 14.05 | 167,287 | +0.15(+1.08%) |
Apr 09, 2013 | 13.70 | 14.04 | 13.61 | 13.90 | 159,984 | +0.27(+1.98%) |
Apr 08, 2013 | 13.70 | 13.73 | 13.09 | 13.63 | 162,771 | +0.01(+0.07%) |
Apr 05, 2013 | 13.37 | 13.68 | 13.26 | 13.62 | 138,905 | -0.06(-0.44%) |
Apr 04, 2013 | 13.64 | 13.81 | 13.31 | 13.68 | 128,211 | -0.01(-0.07%) |
Apr 03, 2013 | 14.11 | 14.20 | 13.42 | 13.69 | 260,336 | -0.25(-1.79%) |
Apr 02, 2013 | 13.21 | 14.10 | 13.21 | 13.94 | 421,471 | +0.64(+4.81%) |
Apr 01, 2013 | 13.00 | 13.45 | 12.91 | 13.30 | 260,814 | +0.38(+2.94%) |
Mar 28, 2013 | 12.47 | 13.03 | 12.39 | 12.92 | 230,184 | +0.53(+4.28%) |
Mar 27, 2013 | 12.14 | 12.49 | 12.03 | 12.39 | 85,201 | +0.21(+1.72%) |
Mar 26, 2013 | 12.02 | 12.41 | 11.94 | 12.18 | 147,208 | +0.16(+1.33%) |
Mar 25, 2013 | 12.12 | 12.16 | 11.82 | 12.02 | 137,299 | -0.02(-0.17%) |
Mar 22, 2013 | 12.23 | 12.25 | 11.90 | 12.04 | 102,674 | +0.02(+0.17%) |
Mar 21, 2013 | 11.40 | 12.15 | 11.28 | 12.02 | 894,273 | +0.54(+4.70%) |
Mar 20, 2013 | 11.86 | 11.86 | 11.25 | 11.48 | 128,643 | -0.60(-4.97%) |
Mar 19, 2013 | 12.25 | 12.25 | 11.87 | 12.08 | 66,391 | -0.11(-0.90%) |
Mar 18, 2013 | 11.73 | 12.24 | 11.50 | 12.19 | 115,513 | +0.21(+1.75%) |
Mar 15, 2013 | 11.88 | 12.13 | 11.40 | 11.98 | 204,245 | -0.41(-3.31%) |
Mar 14, 2013 | 12.28 | 12.55 | 12.17 | 12.39 | 359,004 | +0.23(+1.89%) |
Mar 13, 2013 | 11.86 | 12.50 | 11.40 | 12.16 | 669,914 | +1.11(+10.05%) |
Mar 12, 2013 | 11.08 | 11.35 | 11.00 | 11.05 | 122,473 | +0.01(+0.09%) |
Mar 11, 2013 | 10.89 | 11.15 | 10.79 | 11.04 | 97,123 | +0.13(+1.19%) |
Mar 08, 2013 | 10.78 | 11.00 | 10.70 | 10.91 | 27,707 | +0.19(+1.77%) |
Mar 07, 2013 | 10.85 | 11.00 | 10.59 | 10.72 | 46,661 | -0.17(-1.56%) |
Mar 06, 2013 | 10.79 | 11.03 | 10.53 | 10.89 | 37,080 | +0.18(+1.68%) |
Mar 05, 2013 | 10.37 | 10.87 | 10.37 | 10.71 | 31,220 | +0.24(+2.29%) |
Mar 04, 2013 | 10.41 | 10.59 | 10.22 | 10.47 | 92,764 | +0.16(+1.55%) |