Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.67 | 14.89 | 14.58 | 14.68 | 730,723 | -0.09(-0.61%) |
May 30, 2013 | 14.78 | 14.89 | 14.68 | 14.77 | 2,796,958 | +0.06(+0.43%) |
May 29, 2013 | 14.54 | 14.75 | 14.50 | 14.70 | 347,279 | +0.05(+0.37%) |
May 28, 2013 | 14.43 | 14.70 | 14.40 | 14.65 | 800,585 | +0.38(+2.67%) |
May 24, 2013 | 14.23 | 14.28 | 14.09 | 14.27 | 317,659 | -0.08(-0.57%) |
May 23, 2013 | 14.12 | 14.37 | 13.98 | 14.35 | 630,976 | +0.13(+0.89%) |
May 22, 2013 | 14.33 | 14.52 | 14.21 | 14.22 | 731,409 | -0.13(-0.88%) |
May 21, 2013 | 14.34 | 14.39 | 14.21 | 14.35 | 324,563 | +0.03(+0.19%) |
May 20, 2013 | 14.33 | 14.36 | 14.25 | 14.32 | 580,081 | -0.04(-0.25%) |
May 17, 2013 | 14.40 | 14.52 | 14.32 | 14.36 | 758,921 | -0.02(-0.13%) |
May 16, 2013 | 14.45 | 14.50 | 14.28 | 14.38 | 503,679 | -0.12(-0.81%) |
May 15, 2013 | 14.58 | 14.68 | 14.48 | 14.50 | 769,944 | +0.20(+1.39%) |
May 13, 2013 | 14.33 | 14.35 | 14.17 | 14.30 | 1,220,278 | -0.07(-0.50%) |
May 10, 2013 | 14.33 | 14.37 | 14.22 | 14.37 | 643,289 | +0.03(+0.19%) |
May 09, 2013 | 14.40 | 14.49 | 14.22 | 14.34 | 569,545 | -0.09(-0.63%) |
May 08, 2013 | 14.31 | 14.46 | 14.25 | 14.43 | 796,298 | +0.10(+0.70%) |
May 07, 2013 | 14.05 | 14.33 | 14.03 | 14.33 | 1,036,357 | +0.27(+1.93%) |
May 06, 2013 | 13.99 | 14.06 | 13.93 | 14.06 | 716,509 | +0.12(+0.84%) |
May 03, 2013 | 13.83 | 14.02 | 13.66 | 13.94 | 1,041,594 | +0.28(+2.06%) |
May 02, 2013 | 14.95 | 14.95 | 13.39 | 13.66 | 736,921 | +0.08(+0.60%) |
May 01, 2013 | 13.79 | 13.82 | 13.44 | 13.58 | 814,509 | -0.23(-1.64%) |
Apr 30, 2013 | 13.75 | 13.81 | 13.73 | 13.81 | 611,112 | +0.08(+0.59%) |
Apr 29, 2013 | 13.75 | 13.76 | 13.65 | 13.73 | 547,572 | +0.04(+0.26%) |
Apr 26, 2013 | 13.72 | 13.76 | 13.69 | 13.69 | 571,009 | -0.05(-0.33%) |
Apr 25, 2013 | 13.59 | 13.76 | 13.59 | 13.73 | 806,898 | +0.14(+1.07%) |
Apr 24, 2013 | 13.45 | 13.59 | 13.43 | 13.59 | 656,725 | +0.14(+1.08%) |
Apr 23, 2013 | 13.18 | 13.47 | 13.10 | 13.44 | 863,392 | +0.36(+2.77%) |
Apr 22, 2013 | 13.10 | 13.13 | 12.87 | 13.08 | 430,888 | +0.01(+0.07%) |
Apr 19, 2013 | 13.02 | 13.07 | 12.87 | 13.07 | 486,856 | +0.06(+0.49%) |
Apr 18, 2013 | 12.85 | 13.07 | 12.71 | 13.01 | 1,139,676 | +0.14(+1.13%) |
Apr 17, 2013 | 12.96 | 12.96 | 12.80 | 12.87 | 695,126 | -0.16(-1.25%) |
Apr 16, 2013 | 12.94 | 13.03 | 12.87 | 13.03 | 464,984 | +0.21(+1.63%) |
Apr 15, 2013 | 13.11 | 13.13 | 12.81 | 12.82 | 793,318 | -0.34(-2.55%) |
Apr 12, 2013 | 13.25 | 13.28 | 13.03 | 13.15 | 475,552 | -0.12(-0.89%) |
Apr 11, 2013 | 13.29 | 13.34 | 13.24 | 13.27 | 544,701 | -0.01(-0.07%) |
Apr 10, 2013 | 13.10 | 13.35 | 13.10 | 13.28 | 746,140 | +0.19(+1.45%) |
Apr 09, 2013 | 13.19 | 13.21 | 13.08 | 13.09 | 542,692 | -0.13(-0.96%) |
Apr 08, 2013 | 13.06 | 13.23 | 12.93 | 13.22 | 459,769 | +0.16(+1.25%) |
Apr 05, 2013 | 13.01 | 13.14 | 12.88 | 13.06 | 996,617 | -0.18(-1.37%) |
Apr 04, 2013 | 13.18 | 13.26 | 13.08 | 13.24 | 696,215 | +0.05(+0.34%) |
Apr 03, 2013 | 13.44 | 13.44 | 13.12 | 13.19 | 1,967,372 | -0.24(-1.75%) |
Apr 02, 2013 | 13.27 | 13.44 | 13.25 | 13.43 | 1,837,392 | +0.14(+1.09%) |
Apr 01, 2013 | 13.47 | 13.52 | 13.22 | 13.28 | 778,609 | -0.21(-1.54%) |
Mar 28, 2013 | 13.58 | 13.58 | 13.41 | 13.49 | 758,063 | -0.07(-0.53%) |
Mar 27, 2013 | 13.46 | 13.61 | 13.41 | 13.56 | 389,815 | -0.02(-0.13%) |
Mar 26, 2013 | 13.48 | 13.61 | 13.44 | 13.58 | 490,761 | +0.11(+0.81%) |
Mar 25, 2013 | 13.45 | 13.54 | 13.40 | 13.47 | 347,796 | +0.02(+0.13%) |
Mar 22, 2013 | 13.44 | 13.46 | 13.35 | 13.45 | 378,441 | +0.03(+0.20%) |
Mar 21, 2013 | 13.46 | 13.50 | 13.32 | 13.43 | 558,992 | -0.10(-0.74%) |
Mar 20, 2013 | 13.48 | 13.57 | 13.48 | 13.53 | 414,121 | +0.08(+0.61%) |
Mar 19, 2013 | 13.43 | 13.59 | 13.40 | 13.44 | 1,750,175 | +0.01(+0.07%) |
Mar 18, 2013 | 13.36 | 13.48 | 13.35 | 13.44 | 478,310 | -0.06(-0.47%) |
Mar 15, 2013 | 13.48 | 13.52 | 13.44 | 13.50 | 558,744 | +0.00(+0.00%) |
Mar 14, 2013 | 13.36 | 13.56 | 13.36 | 13.50 | 708,983 | +0.15(+1.15%) |
Mar 13, 2013 | 13.24 | 13.39 | 13.24 | 13.35 | 494,624 | +0.09(+0.68%) |
Mar 12, 2013 | 13.25 | 13.31 | 13.19 | 13.25 | 428,714 | +0.01(+0.07%) |
Mar 11, 2013 | 13.09 | 13.27 | 13.07 | 13.25 | 463,413 | +0.10(+0.76%) |
Mar 08, 2013 | 13.02 | 13.15 | 13.00 | 13.15 | 673,979 | +0.20(+1.54%) |
Mar 07, 2013 | 12.86 | 12.99 | 12.81 | 12.95 | 387,744 | +0.06(+0.49%) |
Mar 06, 2013 | 12.70 | 12.89 | 12.69 | 12.88 | 496,195 | +0.18(+1.43%) |
Mar 05, 2013 | 12.58 | 12.77 | 12.53 | 12.70 | 419,560 | +0.17(+1.37%) |
Mar 04, 2013 | 12.53 | 12.58 | 12.44 | 12.53 | 490,784 | -0.03(-0.22%) |