Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.59 | 15.45 | 14.44 | 15.17 | 2,038,082 | +0.57(+3.87%) |
May 30, 2013 | 14.53 | 14.77 | 14.38 | 14.60 | 389,131 | +0.07(+0.50%) |
May 29, 2013 | 14.76 | 14.86 | 14.39 | 14.53 | 393,917 | -0.22(-1.51%) |
May 28, 2013 | 14.84 | 14.86 | 14.66 | 14.75 | 668,512 | +0.20(+1.40%) |
May 24, 2013 | 14.52 | 14.65 | 14.16 | 14.55 | 398,219 | +0.07(+0.45%) |
May 23, 2013 | 14.55 | 14.63 | 14.24 | 14.49 | 704,285 | -0.18(-1.21%) |
May 22, 2013 | 15.04 | 15.33 | 14.60 | 14.66 | 1,219,711 | -0.26(-1.76%) |
May 21, 2013 | 14.75 | 15.10 | 14.75 | 14.93 | 634,755 | -0.05(-0.35%) |
May 20, 2013 | 14.41 | 15.04 | 14.36 | 14.98 | 1,240,889 | +0.58(+4.06%) |
May 17, 2013 | 14.55 | 14.64 | 14.38 | 14.39 | 672,987 | -0.07(-0.50%) |
May 16, 2013 | 14.37 | 14.52 | 14.27 | 14.47 | 635,992 | -0.04(-0.27%) |
May 15, 2013 | 14.47 | 14.62 | 14.31 | 14.51 | 768,013 | +0.16(+1.15%) |
May 13, 2013 | 14.47 | 14.64 | 14.26 | 14.34 | 744,893 | -0.12(-0.82%) |
May 10, 2013 | 14.26 | 14.51 | 14.19 | 14.46 | 1,239,474 | +0.22(+1.57%) |
May 09, 2013 | 14.54 | 14.82 | 13.90 | 14.24 | 2,855,334 | -0.14(-1.01%) |
May 08, 2013 | 14.07 | 14.60 | 14.02 | 14.38 | 1,896,296 | +0.35(+2.48%) |
May 07, 2013 | 14.06 | 14.22 | 13.80 | 14.03 | 1,100,150 | +0.07(+0.47%) |
May 06, 2013 | 13.75 | 14.09 | 13.67 | 13.97 | 806,622 | +0.09(+0.66%) |
May 03, 2013 | 13.53 | 13.93 | 13.37 | 13.87 | 1,107,738 | +0.51(+3.79%) |
May 02, 2013 | 13.41 | 13.50 | 13.17 | 13.37 | 656,720 | +0.00(+0.00%) |
May 01, 2013 | 13.47 | 13.48 | 13.21 | 13.37 | 900,477 | -0.13(-0.97%) |
Apr 30, 2013 | 13.41 | 13.64 | 13.26 | 13.50 | 588,870 | +0.19(+1.43%) |
Apr 29, 2013 | 13.05 | 13.31 | 12.76 | 13.31 | 721,945 | +0.31(+2.38%) |
Apr 26, 2013 | 13.43 | 13.47 | 12.91 | 13.00 | 813,402 | -0.41(-3.04%) |
Apr 25, 2013 | 13.47 | 13.60 | 13.32 | 13.41 | 586,764 | +0.05(+0.39%) |
Apr 24, 2013 | 13.48 | 13.68 | 13.20 | 13.35 | 987,152 | -0.12(-0.88%) |
Apr 23, 2013 | 13.34 | 13.48 | 13.05 | 13.47 | 1,378,369 | +0.24(+1.84%) |
Apr 22, 2013 | 13.03 | 13.26 | 12.89 | 13.23 | 971,548 | +0.23(+1.77%) |
Apr 19, 2013 | 12.83 | 13.01 | 12.63 | 13.00 | 768,252 | +0.19(+1.49%) |
Apr 18, 2013 | 12.52 | 12.88 | 12.21 | 12.81 | 1,221,339 | +0.34(+2.74%) |
Apr 17, 2013 | 12.61 | 12.65 | 12.25 | 12.47 | 938,759 | -0.13(-1.04%) |
Apr 16, 2013 | 12.63 | 12.91 | 12.40 | 12.60 | 761,216 | +0.16(+1.27%) |
Apr 15, 2013 | 12.75 | 12.75 | 12.17 | 12.44 | 1,993,341 | -0.49(-3.81%) |
Apr 12, 2013 | 12.97 | 13.05 | 12.70 | 12.93 | 597,983 | -0.11(-0.81%) |
Apr 11, 2013 | 12.99 | 13.25 | 12.88 | 13.04 | 1,031,892 | +0.05(+0.41%) |
Apr 10, 2013 | 13.04 | 13.07 | 12.70 | 12.99 | 787,542 | +0.09(+0.71%) |
Apr 09, 2013 | 12.59 | 12.98 | 12.50 | 12.89 | 982,114 | +0.41(+3.26%) |
Apr 08, 2013 | 12.49 | 12.69 | 12.34 | 12.49 | 2,458,201 | -0.10(-0.78%) |
Apr 05, 2013 | 12.59 | 12.88 | 12.42 | 12.59 | 1,139,457 | -0.20(-1.59%) |
Apr 04, 2013 | 12.99 | 13.02 | 12.61 | 12.79 | 1,962,460 | -0.16(-1.27%) |
Apr 03, 2013 | 13.37 | 13.37 | 12.86 | 12.95 | 1,306,146 | -0.41(-3.10%) |
Apr 02, 2013 | 13.20 | 13.56 | 13.00 | 13.37 | 2,000,785 | +0.15(+1.14%) |
Apr 01, 2013 | 13.06 | 13.22 | 12.89 | 13.22 | 1,424,942 | +0.20(+1.51%) |
Mar 28, 2013 | 13.11 | 13.24 | 12.73 | 13.02 | 910,766 | -0.14(-1.05%) |
Mar 27, 2013 | 13.16 | 13.26 | 12.84 | 13.16 | 819,670 | +0.01(+0.10%) |
Mar 26, 2013 | 13.14 | 13.22 | 12.82 | 13.14 | 1,067,827 | +0.04(+0.30%) |
Mar 25, 2013 | 13.25 | 13.35 | 12.67 | 13.11 | 1,829,060 | -0.07(-0.55%) |
Mar 22, 2013 | 13.26 | 13.27 | 12.96 | 13.18 | 1,856,782 | +0.01(+0.10%) |
Mar 21, 2013 | 13.58 | 13.76 | 13.15 | 13.16 | 803,788 | -0.43(-3.14%) |
Mar 20, 2013 | 13.62 | 13.79 | 13.32 | 13.59 | 905,862 | +0.28(+2.12%) |
Mar 19, 2013 | 13.72 | 13.79 | 13.18 | 13.31 | 985,349 | -0.25(-1.84%) |
Mar 18, 2013 | 13.64 | 13.67 | 13.46 | 13.56 | 739,513 | -0.12(-0.86%) |
Mar 15, 2013 | 13.56 | 13.71 | 13.48 | 13.68 | 1,339,387 | +0.20(+1.46%) |
Mar 14, 2013 | 13.80 | 13.80 | 13.36 | 13.48 | 1,137,756 | -0.25(-1.82%) |
Mar 13, 2013 | 13.86 | 14.00 | 13.55 | 13.73 | 1,115,050 | -0.12(-0.85%) |
Mar 12, 2013 | 14.01 | 14.03 | 13.63 | 13.85 | 1,907,270 | -0.28(-1.95%) |
Mar 11, 2013 | 14.24 | 14.27 | 13.32 | 14.12 | 1,659,360 | -0.17(-1.20%) |
Mar 08, 2013 | 14.16 | 14.39 | 14.04 | 14.29 | 1,199,820 | +0.29(+2.06%) |
Mar 07, 2013 | 14.13 | 14.13 | 13.66 | 14.01 | 1,406,450 | +0.11(+0.80%) |
Mar 06, 2013 | 13.95 | 14.08 | 13.76 | 13.89 | 592,823 | +0.26(+1.93%) |
Mar 05, 2013 | 13.99 | 14.20 | 13.57 | 13.63 | 1,321,641 | -0.16(-1.14%) |
Mar 04, 2013 | 13.40 | 13.79 | 13.28 | 13.79 | 1,950,346 | +0.24(+1.75%) |