Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.03 | 16.26 | 15.98 | 16.09 | 82,705 | -0.29(-1.75%) |
May 30, 2013 | 17.18 | 17.18 | 16.26 | 16.38 | 86,617 | -0.80(-4.67%) |
May 29, 2013 | 17.18 | 17.52 | 16.61 | 17.18 | 79,044 | -0.06(-0.33%) |
May 28, 2013 | 17.01 | 17.52 | 16.89 | 17.24 | 144,652 | +0.34(+2.03%) |
May 24, 2013 | 16.03 | 16.89 | 16.03 | 16.89 | 72,224 | +0.63(+3.87%) |
May 23, 2013 | 16.15 | 16.61 | 15.98 | 16.26 | 93,658 | +0.00(+0.00%) |
May 22, 2013 | 16.89 | 16.95 | 16.03 | 16.26 | 180,343 | -0.63(-3.73%) |
May 21, 2013 | 15.80 | 16.89 | 15.80 | 16.89 | 119,912 | +1.03(+6.50%) |
May 20, 2013 | 16.21 | 16.29 | 15.52 | 15.86 | 132,997 | -0.23(-1.42%) |
May 17, 2013 | 15.69 | 16.15 | 15.58 | 16.09 | 107,930 | +0.69(+4.46%) |
May 16, 2013 | 14.95 | 15.92 | 14.60 | 15.40 | 169,012 | +0.52(+3.46%) |
May 15, 2013 | 15.00 | 15.51 | 14.71 | 14.89 | 127,421 | +0.40(+2.73%) |
May 13, 2013 | 13.93 | 14.49 | 13.81 | 14.49 | 77,478 | +0.51(+3.64%) |
May 10, 2013 | 14.10 | 14.32 | 13.87 | 13.98 | 54,100 | -0.06(-0.40%) |
May 09, 2013 | 14.72 | 14.72 | 13.87 | 14.04 | 146,715 | -1.19(-7.81%) |
May 08, 2013 | 14.49 | 15.28 | 14.21 | 15.23 | 93,762 | +0.79(+5.49%) |
May 07, 2013 | 14.27 | 14.55 | 14.15 | 14.44 | 42,212 | +0.17(+1.19%) |
May 06, 2013 | 13.87 | 14.32 | 13.81 | 14.27 | 57,986 | +0.45(+3.28%) |
May 03, 2013 | 13.76 | 14.04 | 13.53 | 13.81 | 71,188 | +0.28(+2.09%) |
May 02, 2013 | 14.10 | 14.10 | 13.47 | 13.53 | 103,013 | -0.11(-0.83%) |
May 01, 2013 | 14.27 | 14.27 | 13.64 | 13.64 | 83,366 | -0.68(-4.74%) |
Apr 30, 2013 | 14.44 | 14.55 | 14.21 | 14.32 | 59,829 | -0.23(-1.56%) |
Apr 29, 2013 | 14.72 | 14.72 | 14.38 | 14.55 | 31,761 | +0.11(+0.78%) |
Apr 26, 2013 | 14.32 | 14.60 | 14.27 | 14.44 | 62,022 | +0.11(+0.79%) |
Apr 25, 2013 | 14.44 | 14.72 | 14.15 | 14.32 | 52,092 | -0.11(-0.78%) |
Apr 24, 2013 | 14.27 | 14.83 | 14.15 | 14.44 | 66,661 | +0.23(+1.59%) |
Apr 23, 2013 | 14.04 | 14.32 | 13.98 | 14.21 | 37,477 | +0.23(+1.62%) |
Apr 22, 2013 | 13.93 | 14.15 | 13.81 | 13.98 | 33,451 | +0.00(+0.00%) |
Apr 19, 2013 | 13.81 | 14.04 | 13.70 | 13.98 | 56,410 | +0.11(+0.82%) |
Apr 18, 2013 | 13.93 | 14.21 | 13.59 | 13.87 | 59,712 | +0.11(+0.82%) |
Apr 17, 2013 | 14.15 | 14.38 | 13.70 | 13.76 | 75,360 | -0.57(-3.95%) |
Apr 16, 2013 | 14.27 | 14.66 | 14.10 | 14.32 | 65,837 | +0.17(+1.20%) |
Apr 15, 2013 | 14.49 | 14.61 | 14.04 | 14.15 | 103,278 | -0.57(-3.85%) |
Apr 12, 2013 | 14.72 | 14.94 | 14.44 | 14.72 | 34,579 | -0.11(-0.76%) |
Apr 11, 2013 | 14.83 | 15.12 | 14.72 | 14.83 | 24,385 | +0.06(+0.38%) |
Apr 10, 2013 | 14.38 | 15.06 | 14.38 | 14.78 | 84,441 | +0.40(+2.76%) |
Apr 09, 2013 | 14.78 | 15.17 | 14.38 | 14.38 | 70,015 | -0.40(-2.68%) |
Apr 08, 2013 | 14.66 | 14.83 | 14.44 | 14.78 | 64,225 | +0.34(+2.35%) |
Apr 05, 2013 | 14.44 | 14.55 | 14.15 | 14.44 | 94,881 | -0.28(-1.92%) |
Apr 04, 2013 | 14.95 | 15.17 | 14.72 | 14.72 | 41,168 | -0.28(-1.89%) |
Apr 03, 2013 | 15.34 | 15.34 | 14.78 | 15.00 | 90,168 | -0.17(-1.12%) |
Apr 02, 2013 | 15.85 | 16.02 | 15.17 | 15.17 | 104,039 | -0.68(-4.29%) |
Apr 01, 2013 | 16.36 | 16.36 | 15.62 | 15.85 | 127,425 | -0.28(-1.75%) |
Mar 28, 2013 | 16.19 | 16.36 | 15.74 | 16.13 | 101,715 | +0.17(+1.06%) |
Mar 27, 2013 | 16.08 | 16.13 | 15.51 | 15.96 | 85,720 | -0.17(-1.05%) |
Mar 26, 2013 | 16.02 | 16.36 | 15.91 | 16.13 | 121,888 | +0.34(+2.15%) |
Mar 25, 2013 | 15.85 | 16.13 | 15.28 | 15.79 | 147,276 | +0.11(+0.72%) |
Mar 22, 2013 | 14.78 | 15.74 | 14.78 | 15.68 | 202,566 | +0.91(+6.13%) |
Mar 21, 2013 | 14.61 | 15.74 | 14.61 | 14.78 | 242,310 | +0.06(+0.38%) |
Mar 20, 2013 | 14.83 | 14.83 | 14.55 | 14.72 | 56,994 | +0.06(+0.39%) |
Mar 19, 2013 | 14.55 | 14.78 | 14.43 | 14.66 | 93,771 | +0.06(+0.39%) |
Mar 18, 2013 | 14.55 | 15.28 | 14.49 | 14.61 | 136,749 | -0.11(-0.77%) |
Mar 15, 2013 | 14.61 | 14.89 | 14.49 | 14.72 | 216,508 | +0.17(+1.17%) |
Mar 14, 2013 | 14.38 | 14.78 | 14.38 | 14.55 | 135,904 | +0.11(+0.78%) |
Mar 13, 2013 | 14.61 | 14.72 | 14.27 | 14.44 | 72,099 | +0.00(+0.00%) |
Mar 12, 2013 | 15.28 | 15.45 | 14.44 | 14.44 | 100,434 | -0.79(-5.20%) |
Mar 11, 2013 | 15.68 | 15.74 | 15.17 | 15.23 | 94,178 | -0.40(-2.54%) |
Mar 08, 2013 | 15.34 | 16.19 | 15.17 | 15.62 | 135,316 | +0.45(+2.99%) |
Mar 07, 2013 | 15.00 | 15.17 | 14.66 | 15.17 | 54,158 | +0.34(+2.29%) |
Mar 06, 2013 | 14.72 | 14.89 | 14.55 | 14.83 | 51,458 | +0.17(+1.16%) |
Mar 05, 2013 | 14.21 | 14.78 | 14.21 | 14.66 | 59,313 | +0.45(+3.19%) |
Mar 04, 2013 | 14.72 | 14.89 | 14.15 | 14.21 | 48,433 | -0.57(-3.83%) |