Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.21 | 14.29 | 14.13 | 14.13 | 7,493 | +0.00(+0.00%) |
May 30, 2013 | 14.08 | 14.27 | 14.08 | 14.13 | 0 | +0.26(+1.90%) |
May 29, 2013 | 13.87 | 13.94 | 13.80 | 13.87 | 18,990 | -0.06(-0.45%) |
May 28, 2013 | 14.10 | 14.10 | 13.90 | 13.93 | 4,722 | -0.07(-0.50%) |
May 24, 2013 | 13.96 | 14.00 | 13.80 | 14.00 | 0 | +0.09(+0.67%) |
May 23, 2013 | 13.81 | 14.08 | 13.81 | 13.90 | 0 | -0.04(-0.28%) |
May 22, 2013 | 14.13 | 14.18 | 13.91 | 13.94 | 0 | -0.17(-1.21%) |
May 21, 2013 | 14.08 | 14.13 | 14.06 | 14.11 | 0 | +0.12(+0.88%) |
May 20, 2013 | 14.08 | 14.11 | 13.98 | 13.99 | 0 | -0.02(-0.11%) |
May 17, 2013 | 13.80 | 14.02 | 13.80 | 14.01 | 0 | +0.08(+0.56%) |
May 16, 2013 | 13.94 | 13.97 | 13.76 | 13.93 | 12,876 | -0.09(-0.61%) |
May 15, 2013 | 13.98 | 14.09 | 13.85 | 14.01 | 0 | +0.19(+1.41%) |
May 13, 2013 | 13.41 | 13.83 | 13.41 | 13.82 | 0 | +0.21(+1.54%) |
May 10, 2013 | 13.59 | 13.75 | 13.59 | 13.61 | 0 | -0.16(-1.13%) |
May 09, 2013 | 13.67 | 13.76 | 13.61 | 13.76 | 0 | -0.05(-0.34%) |
May 08, 2013 | 13.71 | 13.81 | 13.60 | 13.81 | 0 | +0.14(+1.02%) |
May 07, 2013 | 13.90 | 13.90 | 13.62 | 13.67 | 0 | -0.27(-1.95%) |
May 06, 2013 | 13.90 | 13.94 | 13.62 | 13.94 | 0 | +0.09(+0.62%) |
May 03, 2013 | 14.12 | 14.12 | 13.64 | 13.86 | 0 | +0.06(+0.40%) |
May 02, 2013 | 13.93 | 13.93 | 13.67 | 13.80 | 0 | +0.14(+1.02%) |
May 01, 2013 | 14.03 | 14.03 | 13.66 | 13.66 | 0 | -0.05(-0.35%) |
Apr 30, 2013 | 13.80 | 13.80 | 13.70 | 13.71 | 0 | +0.02(+0.17%) |
Apr 29, 2013 | 13.59 | 13.69 | 13.52 | 13.69 | 13,965 | +0.12(+0.86%) |
Apr 26, 2013 | 13.67 | 13.59 | 13.53 | 13.57 | 5,547 | +0.00(+0.00%) |
Apr 25, 2013 | 13.51 | 13.62 | 13.46 | 13.57 | 19,893 | +0.24(+1.81%) |
Apr 24, 2013 | 13.44 | 13.45 | 13.32 | 13.33 | 0 | +0.01(+0.06%) |
Apr 23, 2013 | 13.36 | 13.39 | 13.32 | 13.32 | 22,522 | +0.20(+1.51%) |
Apr 22, 2013 | 13.35 | 13.35 | 13.08 | 13.12 | 5,149 | +0.11(+0.87%) |
Apr 19, 2013 | 13.03 | 13.03 | 12.97 | 13.01 | 1,584 | +0.09(+0.72%) |
Apr 18, 2013 | 13.17 | 13.17 | 12.90 | 12.92 | 6,282 | -0.02(-0.18%) |
Apr 17, 2013 | 13.15 | 13.15 | 12.86 | 12.94 | 4,875 | -0.17(-1.30%) |
Apr 16, 2013 | 12.79 | 13.11 | 12.79 | 13.11 | 13,419 | +0.36(+2.80%) |
Apr 15, 2013 | 13.21 | 13.21 | 12.75 | 12.75 | 14,434 | -0.37(-2.83%) |
Apr 12, 2013 | 13.34 | 13.34 | 13.07 | 13.13 | 13,865 | +0.02(+0.17%) |
Apr 11, 2013 | 13.22 | 13.22 | 13.09 | 13.10 | 13,813 | +0.00(+0.00%) |
Apr 10, 2013 | 13.24 | 13.24 | 13.08 | 13.10 | 13,819 | +0.08(+0.60%) |
Apr 09, 2013 | 13.21 | 13.21 | 12.94 | 13.03 | 6,556 | +0.05(+0.37%) |
Apr 08, 2013 | 13.03 | 13.03 | 12.82 | 12.98 | 5,363 | +0.13(+1.01%) |
Apr 05, 2013 | 12.63 | 12.86 | 12.63 | 12.85 | 11,926 | -0.06(-0.48%) |
Apr 04, 2013 | 12.96 | 12.96 | 12.72 | 12.91 | 10,756 | +0.20(+1.59%) |
Apr 03, 2013 | 13.00 | 13.07 | 12.71 | 12.71 | 37,364 | -0.02(-0.12%) |
Apr 02, 2013 | 12.69 | 12.82 | 12.69 | 12.72 | 4,096 | +0.10(+0.80%) |
Apr 01, 2013 | 12.96 | 12.96 | 12.59 | 12.62 | 34,280 | +0.04(+0.31%) |
Mar 28, 2013 | 12.74 | 12.74 | 12.58 | 12.58 | 9,917 | -0.10(-0.80%) |
Mar 27, 2013 | 12.70 | 12.70 | 12.63 | 12.68 | 2,001 | -0.00(-0.03%) |
Mar 26, 2013 | 12.72 | 12.72 | 12.65 | 12.69 | 3,089 | +0.12(+0.96%) |
Mar 25, 2013 | 12.74 | 12.74 | 12.54 | 12.57 | 3,006 | -0.09(-0.68%) |
Mar 22, 2013 | 12.65 | 12.65 | 12.58 | 12.65 | 836 | +0.16(+1.31%) |
Mar 21, 2013 | 12.46 | 12.56 | 12.46 | 12.49 | 3,303 | -0.10(-0.77%) |
Mar 20, 2013 | 12.69 | 12.69 | 12.50 | 12.59 | 2,272 | +0.11(+0.86%) |
Mar 19, 2013 | 12.69 | 12.76 | 12.48 | 12.48 | 7,412 | -0.15(-1.18%) |
Mar 18, 2013 | 12.68 | 12.68 | 12.57 | 12.63 | 5,940 | +0.01(+0.09%) |
Mar 15, 2013 | 12.60 | 12.62 | 12.56 | 12.62 | 1,891 | -0.02(-0.18%) |
Mar 14, 2013 | 12.49 | 12.64 | 12.49 | 12.64 | 1,043 | +0.14(+1.11%) |
Mar 13, 2013 | 12.48 | 12.50 | 12.47 | 12.50 | 1,174 | -0.06(-0.49%) |
Mar 12, 2013 | 12.56 | 12.56 | 12.56 | 12.56 | 7,370 | -0.05(-0.43%) |
Mar 11, 2013 | 12.38 | 12.62 | 12.38 | 12.62 | 521 | +0.20(+1.59%) |
Mar 08, 2013 | 12.45 | 12.79 | 12.27 | 12.42 | 11,155 | -0.01(-0.05%) |
Mar 07, 2013 | 12.34 | 12.44 | 12.30 | 12.43 | 4,940 | +0.16(+1.31%) |
Mar 06, 2013 | 12.48 | 12.54 | 12.26 | 12.26 | 111,707 | -0.18(-1.48%) |
Mar 05, 2013 | 12.61 | 12.61 | 12.43 | 12.45 | 9,177 | -0.10(-0.79%) |
Mar 04, 2013 | 12.70 | 12.77 | 12.53 | 12.55 | 20,665 | +0.04(+0.31%) |