Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.91 | 13.91 | 13.26 | 13.72 | 826,533 | -0.15(-1.06%) |
May 30, 2013 | 13.98 | 14.02 | 13.75 | 13.87 | 259,700 | -0.09(-0.67%) |
May 29, 2013 | 13.78 | 13.96 | 13.73 | 13.96 | 437,035 | +0.46(+3.39%) |
May 28, 2013 | 14.34 | 14.41 | 13.50 | 13.50 | 642,380 | -1.11(-7.61%) |
May 24, 2013 | 14.70 | 14.84 | 14.60 | 14.61 | 163,150 | +0.06(+0.40%) |
May 23, 2013 | 14.75 | 14.76 | 14.24 | 14.55 | 240,351 | +0.19(+1.31%) |
May 22, 2013 | 15.09 | 15.29 | 14.25 | 14.37 | 580,555 | -0.66(-4.41%) |
May 21, 2013 | 14.68 | 15.03 | 14.51 | 15.03 | 311,282 | +0.33(+2.24%) |
May 20, 2013 | 14.95 | 14.97 | 14.63 | 14.70 | 187,719 | -0.02(-0.17%) |
May 17, 2013 | 15.09 | 15.15 | 14.73 | 14.73 | 332,121 | -0.60(-3.91%) |
May 16, 2013 | 15.12 | 15.45 | 15.08 | 15.32 | 507,834 | +0.47(+3.19%) |
May 15, 2013 | 14.92 | 14.98 | 14.51 | 14.85 | 369,848 | -0.22(-1.46%) |
May 13, 2013 | 15.05 | 15.19 | 14.97 | 15.07 | 500,223 | -0.34(-2.19%) |
May 10, 2013 | 15.82 | 15.82 | 15.06 | 15.41 | 580,718 | -0.49(-3.10%) |
May 09, 2013 | 16.12 | 16.43 | 15.90 | 15.90 | 423,013 | -0.15(-0.92%) |
May 08, 2013 | 16.01 | 16.24 | 15.98 | 16.05 | 167,899 | +0.06(+0.36%) |
May 07, 2013 | 15.97 | 16.10 | 15.94 | 15.99 | 301,246 | -0.18(-1.14%) |
May 06, 2013 | 16.36 | 16.41 | 16.04 | 16.17 | 526,698 | -0.11(-0.65%) |
May 03, 2013 | 16.83 | 17.55 | 16.24 | 16.28 | 1,099,426 | -1.27(-7.25%) |
May 02, 2013 | 17.42 | 17.56 | 17.40 | 17.55 | 144,868 | -0.02(-0.14%) |
May 01, 2013 | 17.38 | 17.70 | 17.37 | 17.58 | 363,622 | +0.51(+2.96%) |
Apr 30, 2013 | 17.21 | 17.32 | 16.95 | 17.07 | 222,016 | +0.03(+0.20%) |
Apr 29, 2013 | 17.30 | 17.37 | 16.96 | 17.04 | 298,309 | -0.18(-1.07%) |
Apr 26, 2013 | 17.14 | 17.29 | 16.80 | 17.22 | 179,690 | +0.43(+2.54%) |
Apr 25, 2013 | 16.77 | 16.80 | 16.70 | 16.80 | 204,484 | -0.19(-1.09%) |
Apr 24, 2013 | 16.85 | 17.00 | 16.80 | 16.98 | 134,854 | +0.12(+0.73%) |
Apr 23, 2013 | 17.18 | 17.37 | 16.83 | 16.86 | 165,840 | -0.20(-1.16%) |
Apr 22, 2013 | 17.01 | 17.18 | 16.95 | 17.06 | 387,380 | +0.05(+0.29%) |
Apr 19, 2013 | 17.07 | 17.07 | 16.93 | 17.01 | 103,794 | -0.10(-0.56%) |
Apr 18, 2013 | 17.01 | 17.17 | 16.95 | 17.10 | 209,674 | +0.12(+0.73%) |
Apr 17, 2013 | 16.82 | 17.25 | 16.81 | 16.98 | 415,151 | +0.33(+1.96%) |
Apr 16, 2013 | 16.66 | 16.89 | 16.61 | 16.65 | 436,705 | -0.40(-2.37%) |
Apr 15, 2013 | 16.74 | 17.09 | 16.63 | 17.05 | 384,655 | +0.42(+2.51%) |
Apr 12, 2013 | 16.42 | 16.66 | 16.24 | 16.64 | 333,148 | +0.71(+4.46%) |
Apr 11, 2013 | 15.96 | 16.06 | 15.88 | 15.93 | 273,528 | +0.07(+0.47%) |
Apr 10, 2013 | 16.12 | 16.20 | 15.85 | 15.85 | 349,635 | -0.68(-4.13%) |
Apr 09, 2013 | 16.69 | 16.78 | 16.46 | 16.53 | 157,572 | -0.14(-0.82%) |
Apr 08, 2013 | 16.96 | 17.07 | 16.61 | 16.67 | 438,380 | -0.35(-2.08%) |
Apr 05, 2013 | 17.06 | 17.28 | 16.97 | 17.02 | 609,856 | +0.95(+5.94%) |
Apr 04, 2013 | 15.76 | 16.08 | 15.72 | 16.07 | 235,240 | +0.56(+3.64%) |
Apr 03, 2013 | 15.29 | 15.65 | 15.25 | 15.51 | 295,249 | +0.40(+2.63%) |
Apr 02, 2013 | 15.19 | 15.19 | 15.05 | 15.11 | 258,037 | -0.17(-1.13%) |
Apr 01, 2013 | 15.01 | 15.31 | 14.99 | 15.28 | 152,042 | +0.34(+2.26%) |
Mar 28, 2013 | 15.09 | 15.23 | 14.94 | 14.94 | 105,351 | -0.23(-1.54%) |
Mar 27, 2013 | 15.15 | 15.34 | 15.12 | 15.18 | 247,865 | +0.37(+2.53%) |
Mar 26, 2013 | 14.63 | 14.92 | 14.59 | 14.80 | 117,225 | +0.06(+0.43%) |
Mar 25, 2013 | 14.56 | 14.97 | 14.56 | 14.74 | 202,209 | -0.07(-0.47%) |
Mar 22, 2013 | 14.75 | 14.85 | 14.60 | 14.81 | 69,069 | +0.07(+0.51%) |
Mar 21, 2013 | 14.62 | 14.75 | 14.51 | 14.73 | 187,517 | +0.36(+2.53%) |
Mar 20, 2013 | 14.55 | 14.69 | 14.34 | 14.37 | 260,978 | -0.48(-3.22%) |
Mar 19, 2013 | 14.60 | 15.02 | 14.58 | 14.85 | 533,810 | +0.29(+1.96%) |
Mar 18, 2013 | 14.63 | 14.66 | 14.40 | 14.56 | 344,353 | +0.34(+2.41%) |
Mar 15, 2013 | 14.07 | 14.28 | 14.07 | 14.22 | 607,047 | +0.17(+1.19%) |
Mar 14, 2013 | 14.00 | 14.20 | 13.97 | 14.05 | 293,216 | -0.12(-0.82%) |
Mar 13, 2013 | 14.06 | 14.23 | 13.98 | 14.17 | 263,995 | -0.05(-0.35%) |
Mar 12, 2013 | 14.06 | 14.26 | 14.06 | 14.22 | 223,220 | +0.29(+2.12%) |
Mar 11, 2013 | 14.02 | 14.05 | 13.88 | 13.92 | 113,173 | +0.03(+0.18%) |
Mar 08, 2013 | 13.93 | 14.09 | 13.84 | 13.90 | 925,005 | -0.44(-3.05%) |
Mar 07, 2013 | 14.51 | 14.54 | 14.31 | 14.34 | 229,274 | -0.35(-2.41%) |
Mar 06, 2013 | 14.79 | 14.91 | 14.68 | 14.69 | 176,087 | -0.39(-2.59%) |
Mar 05, 2013 | 15.13 | 15.16 | 14.99 | 15.08 | 244,064 | -0.13(-0.88%) |
Mar 04, 2013 | 15.43 | 15.48 | 15.21 | 15.21 | 135,789 | -0.26(-1.66%) |