Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.62 | 13.64 | 12.95 | 13.14 | 774,041 | -0.50(-3.67%) |
May 30, 2013 | 13.76 | 13.83 | 13.62 | 13.64 | 287,270 | -0.11(-0.78%) |
May 29, 2013 | 13.64 | 13.77 | 13.39 | 13.75 | 845,292 | -0.43(-3.06%) |
May 28, 2013 | 14.24 | 14.39 | 14.02 | 14.19 | 777,935 | +0.03(+0.24%) |
May 24, 2013 | 14.01 | 14.22 | 13.96 | 14.15 | 297,023 | +0.07(+0.48%) |
May 23, 2013 | 14.10 | 14.13 | 13.79 | 14.08 | 691,498 | -0.07(-0.48%) |
May 22, 2013 | 14.25 | 14.30 | 14.13 | 14.15 | 610,608 | -0.12(-0.87%) |
May 21, 2013 | 14.35 | 14.38 | 14.25 | 14.28 | 422,786 | -0.08(-0.55%) |
May 20, 2013 | 14.35 | 14.38 | 14.33 | 14.35 | 390,139 | +0.04(+0.31%) |
May 17, 2013 | 14.35 | 14.35 | 14.24 | 14.31 | 273,649 | -0.01(-0.08%) |
May 16, 2013 | 14.21 | 14.40 | 14.17 | 14.32 | 577,366 | +0.11(+0.75%) |
May 15, 2013 | 14.07 | 14.25 | 13.93 | 14.21 | 817,704 | +0.06(+0.40%) |
May 13, 2013 | 14.30 | 14.33 | 14.13 | 14.16 | 903,759 | -0.14(-0.98%) |
May 10, 2013 | 14.28 | 14.33 | 14.24 | 14.30 | 920,859 | +0.03(+0.20%) |
May 09, 2013 | 14.24 | 14.30 | 14.22 | 14.27 | 5,384,265 | -0.53(-3.61%) |
May 08, 2013 | 14.97 | 15.02 | 14.70 | 14.80 | 454,420 | -0.17(-1.13%) |
May 07, 2013 | 14.87 | 15.02 | 14.71 | 14.97 | 389,444 | +0.37(+2.50%) |
May 06, 2013 | 14.61 | 14.68 | 14.59 | 14.61 | 194,693 | +0.03(+0.19%) |
May 03, 2013 | 14.64 | 14.67 | 14.58 | 14.58 | 174,724 | -0.02(-0.15%) |
May 02, 2013 | 14.52 | 14.62 | 14.48 | 14.60 | 136,342 | +0.14(+0.97%) |
May 01, 2013 | 14.57 | 14.63 | 14.42 | 14.46 | 101,604 | -0.11(-0.73%) |
Apr 30, 2013 | 14.60 | 14.64 | 14.55 | 14.57 | 153,885 | -0.05(-0.35%) |
Apr 29, 2013 | 14.41 | 14.67 | 14.40 | 14.62 | 289,224 | +0.22(+1.52%) |
Apr 26, 2013 | 14.40 | 14.48 | 14.35 | 14.40 | 109,939 | +0.05(+0.31%) |
Apr 25, 2013 | 14.60 | 14.61 | 14.35 | 14.35 | 124,286 | -0.25(-1.70%) |
Apr 24, 2013 | 14.55 | 14.61 | 14.50 | 14.60 | 56,020 | +0.05(+0.35%) |
Apr 23, 2013 | 14.49 | 14.60 | 14.43 | 14.55 | 233,541 | +0.10(+0.70%) |
Apr 22, 2013 | 14.46 | 14.50 | 14.13 | 14.45 | 99,922 | +0.01(+0.04%) |
Apr 19, 2013 | 14.31 | 14.44 | 14.20 | 14.44 | 101,861 | +0.11(+0.75%) |
Apr 18, 2013 | 14.35 | 14.38 | 14.20 | 14.34 | 112,247 | +0.07(+0.47%) |
Apr 17, 2013 | 14.42 | 14.46 | 14.22 | 14.27 | 95,406 | -0.17(-1.21%) |
Apr 16, 2013 | 14.27 | 14.47 | 14.22 | 14.44 | 160,467 | +0.23(+1.58%) |
Apr 15, 2013 | 14.47 | 14.50 | 14.12 | 14.22 | 229,872 | -0.20(-1.37%) |
Apr 12, 2013 | 14.35 | 14.49 | 14.35 | 14.42 | 135,582 | -0.02(-0.16%) |
Apr 11, 2013 | 14.28 | 14.55 | 14.23 | 14.44 | 188,699 | +0.23(+1.58%) |
Apr 10, 2013 | 14.01 | 14.28 | 14.00 | 14.21 | 144,295 | +0.17(+1.24%) |
Apr 09, 2013 | 14.19 | 14.19 | 14.03 | 14.04 | 303,205 | -0.13(-0.91%) |
Apr 08, 2013 | 13.89 | 14.22 | 13.85 | 14.17 | 226,573 | +0.34(+2.48%) |
Apr 05, 2013 | 13.84 | 13.85 | 13.63 | 13.82 | 316,708 | -0.04(-0.32%) |
Apr 04, 2013 | 13.82 | 13.93 | 13.82 | 13.87 | 123,476 | +0.03(+0.20%) |
Apr 03, 2013 | 13.90 | 13.93 | 13.82 | 13.84 | 243,848 | -0.06(-0.45%) |
Apr 02, 2013 | 13.91 | 13.95 | 13.82 | 13.90 | 127,346 | +0.05(+0.32%) |
Apr 01, 2013 | 13.90 | 13.94 | 13.82 | 13.86 | 164,015 | -0.07(-0.52%) |
Mar 28, 2013 | 13.96 | 13.96 | 13.88 | 13.93 | 66,551 | -0.03(-0.20%) |
Mar 27, 2013 | 13.97 | 13.97 | 13.88 | 13.96 | 70,799 | -0.02(-0.12%) |
Mar 26, 2013 | 13.89 | 14.06 | 13.88 | 13.98 | 248,859 | +0.05(+0.32%) |
Mar 25, 2013 | 14.02 | 14.15 | 13.85 | 13.93 | 242,318 | -0.07(-0.52%) |
Mar 22, 2013 | 13.97 | 14.03 | 13.85 | 14.00 | 104,528 | +0.10(+0.73%) |
Mar 21, 2013 | 13.82 | 13.96 | 13.81 | 13.90 | 101,897 | +0.04(+0.28%) |
Mar 20, 2013 | 13.91 | 13.92 | 13.79 | 13.86 | 130,440 | -0.02(-0.12%) |
Mar 19, 2013 | 13.96 | 13.96 | 13.86 | 13.88 | 115,994 | -0.08(-0.56%) |
Mar 18, 2013 | 13.96 | 13.96 | 13.90 | 13.96 | 148,262 | +0.01(+0.04%) |
Mar 15, 2013 | 13.92 | 13.98 | 13.90 | 13.95 | 121,817 | +0.06(+0.41%) |
Mar 14, 2013 | 13.98 | 14.05 | 13.86 | 13.90 | 142,723 | -0.07(-0.48%) |
Mar 13, 2013 | 13.93 | 13.98 | 13.93 | 13.97 | 137,632 | +0.04(+0.28%) |
Mar 12, 2013 | 13.96 | 14.00 | 13.93 | 13.93 | 134,972 | -0.03(-0.24%) |
Mar 11, 2013 | 13.85 | 13.96 | 13.80 | 13.96 | 188,548 | +0.09(+0.65%) |
Mar 08, 2013 | 14.04 | 14.04 | 13.80 | 13.87 | 259,151 | -0.15(-1.04%) |
Mar 07, 2013 | 14.02 | 14.04 | 13.99 | 14.02 | 66,722 | +0.03(+0.24%) |
Mar 06, 2013 | 14.08 | 14.09 | 13.97 | 13.98 | 111,787 | -0.09(-0.64%) |
Mar 05, 2013 | 14.07 | 14.07 | 14.00 | 14.07 | 191,952 | +0.10(+0.73%) |
Mar 04, 2013 | 14.07 | 14.07 | 13.93 | 13.97 | 253,683 | -0.10(-0.68%) |