Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.32 | 14.35 | 14.03 | 14.15 | 918,852 | -0.30(-2.10%) |
May 30, 2013 | 14.60 | 14.62 | 14.21 | 14.45 | 879,868 | -0.24(-1.60%) |
May 29, 2013 | 15.08 | 15.08 | 14.67 | 14.68 | 504,082 | -0.41(-2.73%) |
May 28, 2013 | 15.13 | 15.28 | 14.99 | 15.10 | 360,889 | -0.05(-0.36%) |
May 24, 2013 | 15.14 | 15.23 | 15.06 | 15.15 | 248,375 | -0.09(-0.62%) |
May 23, 2013 | 14.98 | 15.27 | 14.78 | 15.24 | 494,736 | +0.14(+0.90%) |
May 22, 2013 | 15.55 | 15.55 | 15.09 | 15.11 | 656,488 | -0.57(-3.66%) |
May 21, 2013 | 15.47 | 15.69 | 15.45 | 15.68 | 384,468 | +0.14(+0.93%) |
May 20, 2013 | 15.30 | 15.59 | 15.28 | 15.54 | 271,957 | +0.19(+1.24%) |
May 17, 2013 | 15.01 | 15.37 | 14.98 | 15.35 | 397,494 | +0.24(+1.62%) |
May 16, 2013 | 15.24 | 15.33 | 15.10 | 15.10 | 295,269 | -0.16(-1.04%) |
May 15, 2013 | 15.24 | 15.26 | 15.03 | 15.26 | 389,027 | -0.02(-0.15%) |
May 13, 2013 | 15.37 | 15.38 | 15.22 | 15.29 | 307,034 | -0.07(-0.47%) |
May 10, 2013 | 14.74 | 15.49 | 14.74 | 15.36 | 542,019 | +0.48(+3.22%) |
May 09, 2013 | 14.95 | 14.99 | 14.81 | 14.88 | 289,115 | -0.11(-0.75%) |
May 08, 2013 | 14.70 | 15.12 | 14.70 | 14.99 | 477,043 | +0.29(+2.00%) |
May 07, 2013 | 14.63 | 14.78 | 14.63 | 14.70 | 235,320 | +0.07(+0.49%) |
May 06, 2013 | 14.60 | 14.65 | 14.57 | 14.63 | 198,814 | +0.02(+0.12%) |
May 03, 2013 | 14.75 | 14.70 | 14.57 | 14.61 | 287,354 | -0.09(-0.62%) |
May 02, 2013 | 14.62 | 14.74 | 14.60 | 14.70 | 287,377 | +0.01(+0.09%) |
May 01, 2013 | 14.75 | 14.87 | 14.62 | 14.68 | 432,534 | -0.14(-0.98%) |
Apr 30, 2013 | 14.50 | 14.87 | 14.46 | 14.83 | 730,553 | +0.32(+2.21%) |
Apr 29, 2013 | 14.39 | 14.52 | 14.35 | 14.51 | 374,067 | +0.18(+1.23%) |
Apr 26, 2013 | 14.21 | 14.38 | 14.27 | 14.33 | 235,221 | +0.06(+0.44%) |
Apr 25, 2013 | 14.21 | 14.36 | 14.18 | 14.27 | 314,586 | +0.08(+0.57%) |
Apr 24, 2013 | 14.19 | 14.32 | 14.16 | 14.19 | 319,970 | +0.01(+0.10%) |
Apr 23, 2013 | 14.13 | 14.22 | 14.06 | 14.17 | 275,266 | +0.07(+0.51%) |
Apr 22, 2013 | 13.97 | 14.16 | 13.92 | 14.10 | 314,402 | +0.11(+0.81%) |
Apr 19, 2013 | 13.98 | 14.01 | 13.88 | 13.99 | 294,568 | +0.04(+0.26%) |
Apr 18, 2013 | 13.87 | 14.01 | 13.82 | 13.95 | 234,106 | +0.16(+1.18%) |
Apr 17, 2013 | 13.87 | 13.90 | 13.74 | 13.79 | 296,350 | -0.21(-1.52%) |
Apr 16, 2013 | 13.86 | 14.01 | 13.85 | 14.00 | 323,608 | +0.16(+1.18%) |
Apr 15, 2013 | 13.96 | 14.02 | 13.81 | 13.84 | 526,509 | -0.32(-2.27%) |
Apr 12, 2013 | 14.16 | 14.20 | 14.11 | 14.16 | 289,394 | -0.07(-0.51%) |
Apr 11, 2013 | 14.24 | 14.25 | 14.12 | 14.23 | 335,847 | +0.05(+0.32%) |
Apr 10, 2013 | 14.14 | 14.20 | 14.10 | 14.19 | 392,475 | +0.07(+0.51%) |
Apr 09, 2013 | 13.97 | 14.17 | 13.92 | 14.11 | 445,589 | +0.20(+1.43%) |
Apr 08, 2013 | 13.92 | 13.93 | 13.81 | 13.92 | 321,370 | -0.02(-0.16%) |
Apr 05, 2013 | 13.78 | 13.96 | 13.68 | 13.94 | 441,395 | -0.13(-0.90%) |
Apr 04, 2013 | 14.08 | 14.17 | 13.93 | 14.06 | 393,904 | -0.05(-0.35%) |
Apr 03, 2013 | 14.23 | 14.27 | 13.99 | 14.11 | 455,874 | -0.11(-0.79%) |
Apr 02, 2013 | 14.22 | 14.27 | 14.19 | 14.23 | 310,795 | -0.00(-0.03%) |
Apr 01, 2013 | 14.22 | 14.24 | 14.15 | 14.23 | 338,181 | -0.05(-0.38%) |
Mar 28, 2013 | 14.19 | 14.30 | 14.10 | 14.29 | 773,341 | +0.08(+0.54%) |
Mar 27, 2013 | 14.06 | 14.28 | 14.04 | 14.21 | 622,127 | +0.16(+1.13%) |
Mar 26, 2013 | 13.85 | 14.08 | 13.81 | 14.05 | 475,554 | +0.25(+1.83%) |
Mar 25, 2013 | 13.81 | 13.83 | 13.68 | 13.80 | 301,473 | +0.01(+0.10%) |
Mar 22, 2013 | 13.84 | 13.86 | 13.75 | 13.78 | 343,708 | -0.02(-0.13%) |
Mar 21, 2013 | 13.77 | 13.82 | 13.63 | 13.80 | 294,236 | +0.01(+0.07%) |
Mar 20, 2013 | 13.79 | 13.82 | 13.76 | 13.79 | 348,758 | +0.03(+0.20%) |
Mar 19, 2013 | 13.64 | 13.78 | 13.62 | 13.77 | 440,218 | +0.06(+0.43%) |
Mar 18, 2013 | 13.61 | 13.75 | 13.59 | 13.71 | 565,227 | -0.07(-0.53%) |
Mar 15, 2013 | 13.68 | 13.89 | 13.64 | 13.78 | 1,552,083 | +0.10(+0.69%) |
Mar 14, 2013 | 13.56 | 13.72 | 13.56 | 13.68 | 467,863 | +0.13(+0.93%) |
Mar 13, 2013 | 13.63 | 13.64 | 13.51 | 13.56 | 605,553 | -0.29(-2.09%) |
Mar 12, 2013 | 13.87 | 13.92 | 13.73 | 13.85 | 450,581 | -0.03(-0.20%) |
Mar 11, 2013 | 13.69 | 13.88 | 13.69 | 13.87 | 398,138 | +0.15(+1.09%) |
Mar 08, 2013 | 13.74 | 13.82 | 13.69 | 13.73 | 320,377 | +0.02(+0.16%) |
Mar 07, 2013 | 13.64 | 13.74 | 13.59 | 13.70 | 548,237 | +0.12(+0.90%) |
Mar 06, 2013 | 13.60 | 13.81 | 13.57 | 13.58 | 936,696 | +0.18(+1.35%) |
Mar 05, 2013 | 13.21 | 13.51 | 13.18 | 13.40 | 663,650 | +0.27(+2.07%) |
Mar 04, 2013 | 12.82 | 13.18 | 12.82 | 13.13 | 543,556 | +0.38(+2.94%) |