Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.41 | 14.90 | 14.41 | 14.90 | 28,661 | +0.68(+4.78%) |
May 30, 2013 | 14.36 | 14.45 | 13.63 | 14.22 | 0 | +0.18(+1.28%) |
May 29, 2013 | 14.28 | 14.40 | 14.00 | 14.04 | 8,866 | -0.24(-1.68%) |
May 28, 2013 | 14.54 | 14.99 | 14.00 | 14.28 | 22,816 | -0.19(-1.31%) |
May 24, 2013 | 14.33 | 14.89 | 14.00 | 14.47 | 0 | +0.17(+1.19%) |
May 23, 2013 | 13.97 | 14.39 | 13.90 | 14.30 | 0 | +0.19(+1.35%) |
May 22, 2013 | 13.86 | 14.25 | 13.78 | 14.11 | 0 | +0.26(+1.88%) |
May 21, 2013 | 13.77 | 14.11 | 13.77 | 13.85 | 0 | -0.27(-1.91%) |
May 20, 2013 | 14.30 | 14.30 | 14.09 | 14.12 | 0 | -0.27(-1.88%) |
May 17, 2013 | 13.71 | 14.39 | 13.71 | 14.39 | 0 | +0.39(+2.79%) |
May 16, 2013 | 14.00 | 14.26 | 13.59 | 14.00 | 10,849 | -0.09(-0.64%) |
May 15, 2013 | 14.25 | 14.30 | 13.76 | 14.09 | 0 | +0.09(+0.64%) |
May 13, 2013 | 14.07 | 14.28 | 13.75 | 14.00 | 0 | -0.21(-1.51%) |
May 10, 2013 | 14.23 | 14.39 | 14.07 | 14.21 | 0 | -0.12(-0.87%) |
May 09, 2013 | 14.35 | 14.40 | 14.10 | 14.34 | 0 | +0.11(+0.77%) |
May 08, 2013 | 14.23 | 14.31 | 13.76 | 14.23 | 0 | +0.08(+0.57%) |
May 07, 2013 | 14.04 | 14.34 | 13.45 | 14.15 | 0 | +0.16(+1.14%) |
May 06, 2013 | 14.17 | 14.21 | 13.87 | 13.99 | 0 | -0.21(-1.48%) |
May 03, 2013 | 12.94 | 14.47 | 12.89 | 14.20 | 0 | +1.31(+10.16%) |
May 02, 2013 | 13.17 | 13.17 | 12.50 | 12.89 | 0 | -0.12(-0.92%) |
May 01, 2013 | 14.23 | 14.31 | 12.15 | 13.01 | 0 | -1.14(-8.06%) |
Apr 30, 2013 | 14.79 | 14.79 | 13.90 | 14.15 | 0 | -0.28(-1.94%) |
Apr 29, 2013 | 14.50 | 14.86 | 13.90 | 14.43 | 54,181 | -0.60(-3.99%) |
Apr 26, 2013 | 15.14 | 15.23 | 14.63 | 15.03 | 18,483 | -0.20(-1.31%) |
Apr 25, 2013 | 15.05 | 15.80 | 15.01 | 15.23 | 29,866 | +0.16(+1.06%) |
Apr 24, 2013 | 14.90 | 15.30 | 14.31 | 15.07 | 0 | +0.18(+1.21%) |
Apr 23, 2013 | 14.29 | 15.29 | 14.29 | 14.89 | 21,305 | +0.61(+4.27%) |
Apr 22, 2013 | 14.21 | 14.55 | 13.77 | 14.28 | 29,175 | -0.01(-0.07%) |
Apr 19, 2013 | 14.57 | 14.70 | 14.02 | 14.29 | 12,495 | -0.37(-2.52%) |
Apr 18, 2013 | 14.09 | 14.80 | 14.02 | 14.66 | 8,374 | +0.42(+2.95%) |
Apr 17, 2013 | 14.42 | 14.76 | 14.12 | 14.24 | 27,849 | -0.78(-5.19%) |
Apr 16, 2013 | 15.06 | 15.45 | 14.84 | 15.02 | 6,145 | -0.11(-0.73%) |
Apr 15, 2013 | 15.21 | 15.21 | 14.22 | 15.13 | 6,872 | -0.24(-1.56%) |
Apr 12, 2013 | 15.16 | 15.38 | 14.28 | 15.37 | 31,132 | +0.02(+0.13%) |
Apr 11, 2013 | 15.59 | 15.74 | 15.07 | 15.35 | 37,900 | -0.34(-2.17%) |
Apr 10, 2013 | 15.65 | 15.87 | 15.53 | 15.69 | 19,504 | +0.07(+0.45%) |
Apr 09, 2013 | 15.96 | 15.96 | 15.07 | 15.62 | 30,970 | -0.23(-1.45%) |
Apr 08, 2013 | 15.77 | 16.05 | 15.73 | 15.85 | 12,439 | +0.25(+1.60%) |
Apr 05, 2013 | 15.67 | 16.04 | 15.06 | 15.60 | 21,412 | -0.43(-2.68%) |
Apr 04, 2013 | 15.65 | 16.27 | 15.41 | 16.03 | 9,517 | +0.28(+1.78%) |
Apr 03, 2013 | 16.64 | 16.95 | 14.68 | 15.75 | 49,872 | -0.95(-5.69%) |
Apr 02, 2013 | 17.42 | 17.62 | 16.41 | 16.70 | 35,220 | -0.67(-3.86%) |
Apr 01, 2013 | 17.67 | 17.67 | 17.01 | 17.37 | 17,802 | -0.21(-1.19%) |
Mar 28, 2013 | 16.62 | 19.02 | 16.61 | 17.58 | 49,159 | +0.85(+5.08%) |
Mar 27, 2013 | 16.66 | 16.86 | 16.49 | 16.73 | 73,488 | +0.20(+1.21%) |
Mar 26, 2013 | 16.64 | 16.79 | 16.48 | 16.53 | 42,607 | +0.23(+1.41%) |
Mar 25, 2013 | 15.90 | 16.61 | 15.90 | 16.30 | 27,149 | +0.36(+2.26%) |
Mar 22, 2013 | 15.92 | 16.03 | 15.75 | 15.94 | 6,729 | +0.16(+1.01%) |
Mar 21, 2013 | 15.85 | 16.03 | 15.40 | 15.78 | 12,281 | -0.30(-1.87%) |
Mar 20, 2013 | 15.91 | 16.09 | 15.46 | 16.08 | 8,147 | +0.12(+0.75%) |
Mar 19, 2013 | 16.10 | 16.17 | 15.60 | 15.96 | 28,141 | -0.20(-1.24%) |
Mar 18, 2013 | 15.58 | 16.16 | 15.17 | 16.16 | 31,208 | +0.28(+1.76%) |
Mar 15, 2013 | 15.52 | 15.88 | 15.52 | 15.88 | 37,957 | +0.20(+1.28%) |
Mar 14, 2013 | 15.36 | 15.70 | 14.89 | 15.68 | 8,660 | +0.34(+2.22%) |
Mar 13, 2013 | 15.39 | 15.60 | 15.28 | 15.34 | 15,519 | -0.15(-0.97%) |
Mar 12, 2013 | 15.00 | 15.54 | 14.92 | 15.49 | 26,486 | +0.25(+1.64%) |
Mar 11, 2013 | 15.34 | 15.49 | 15.19 | 15.24 | 18,467 | -0.02(-0.13%) |
Mar 08, 2013 | 15.38 | 15.83 | 14.92 | 15.26 | 42,259 | +0.01(+0.07%) |
Mar 07, 2013 | 14.67 | 15.58 | 14.44 | 15.25 | 136,326 | +0.65(+4.45%) |
Mar 06, 2013 | 14.47 | 14.74 | 14.08 | 14.60 | 26,625 | +0.23(+1.60%) |
Mar 05, 2013 | 14.61 | 14.75 | 14.30 | 14.37 | 112,871 | -0.14(-0.96%) |
Mar 04, 2013 | 14.53 | 14.71 | 14.24 | 14.51 | 16,053 | -0.01(-0.07%) |