Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.61 | 15.47 | 14.46 | 15.19 | 2,035,784 | +0.57(+3.87%) |
May 30, 2013 | 14.55 | 14.79 | 14.40 | 14.62 | 388,692 | +0.07(+0.50%) |
May 29, 2013 | 14.78 | 14.88 | 14.40 | 14.55 | 393,473 | -0.22(-1.51%) |
May 28, 2013 | 14.86 | 14.88 | 14.68 | 14.77 | 667,758 | +0.20(+1.40%) |
May 24, 2013 | 14.53 | 14.67 | 14.17 | 14.57 | 397,770 | +0.07(+0.45%) |
May 23, 2013 | 14.57 | 14.65 | 14.26 | 14.50 | 703,490 | -0.18(-1.21%) |
May 22, 2013 | 15.05 | 15.34 | 14.61 | 14.68 | 1,218,335 | -0.26(-1.76%) |
May 21, 2013 | 14.77 | 15.12 | 14.77 | 14.94 | 634,039 | -0.05(-0.35%) |
May 20, 2013 | 14.42 | 15.06 | 14.37 | 15.00 | 1,239,490 | +0.59(+4.06%) |
May 17, 2013 | 14.57 | 14.66 | 14.40 | 14.41 | 672,228 | -0.07(-0.50%) |
May 16, 2013 | 14.38 | 14.54 | 14.28 | 14.48 | 635,275 | -0.04(-0.27%) |
May 15, 2013 | 14.49 | 14.64 | 14.32 | 14.52 | 767,147 | +0.16(+1.15%) |
May 13, 2013 | 14.48 | 14.65 | 14.28 | 14.36 | 744,053 | -0.12(-0.82%) |
May 10, 2013 | 14.28 | 14.52 | 14.20 | 14.48 | 1,238,076 | +0.22(+1.57%) |
May 09, 2013 | 14.55 | 14.84 | 13.92 | 14.25 | 2,852,114 | -0.14(-1.01%) |
May 08, 2013 | 14.09 | 14.62 | 14.03 | 14.40 | 1,894,158 | +0.35(+2.48%) |
May 07, 2013 | 14.08 | 14.24 | 13.81 | 14.05 | 1,098,910 | +0.07(+0.47%) |
May 06, 2013 | 13.76 | 14.11 | 13.69 | 13.98 | 805,712 | +0.09(+0.66%) |
May 03, 2013 | 13.55 | 13.95 | 13.38 | 13.89 | 1,106,489 | +0.51(+3.79%) |
May 02, 2013 | 13.43 | 13.51 | 13.19 | 13.38 | 655,979 | +0.00(+0.00%) |
May 01, 2013 | 13.49 | 13.49 | 13.23 | 13.38 | 899,462 | -0.13(-0.97%) |
Apr 30, 2013 | 13.42 | 13.65 | 13.27 | 13.51 | 588,206 | +0.19(+1.43%) |
Apr 29, 2013 | 13.06 | 13.32 | 12.77 | 13.32 | 721,131 | +0.31(+2.38%) |
Apr 26, 2013 | 13.45 | 13.49 | 12.92 | 13.01 | 812,484 | -0.41(-3.04%) |
Apr 25, 2013 | 13.48 | 13.62 | 13.33 | 13.42 | 586,103 | +0.05(+0.39%) |
Apr 24, 2013 | 13.49 | 13.69 | 13.21 | 13.37 | 986,039 | -0.12(-0.88%) |
Apr 23, 2013 | 13.36 | 13.49 | 13.07 | 13.49 | 1,376,815 | +0.24(+1.84%) |
Apr 22, 2013 | 13.04 | 13.28 | 12.90 | 13.24 | 970,453 | +0.23(+1.77%) |
Apr 19, 2013 | 12.84 | 13.03 | 12.64 | 13.01 | 767,385 | +0.19(+1.49%) |
Apr 18, 2013 | 12.53 | 12.89 | 12.23 | 12.82 | 1,219,962 | +0.34(+2.74%) |
Apr 17, 2013 | 12.62 | 12.66 | 12.26 | 12.48 | 937,701 | -0.13(-1.04%) |
Apr 16, 2013 | 12.64 | 12.93 | 12.41 | 12.61 | 760,358 | +0.16(+1.27%) |
Apr 15, 2013 | 12.76 | 12.76 | 12.19 | 12.46 | 1,991,094 | -0.49(-3.81%) |
Apr 12, 2013 | 12.98 | 13.07 | 12.72 | 12.95 | 597,308 | -0.11(-0.81%) |
Apr 11, 2013 | 13.00 | 13.26 | 12.90 | 13.05 | 1,030,729 | +0.05(+0.41%) |
Apr 10, 2013 | 13.05 | 13.09 | 12.71 | 13.00 | 786,653 | +0.09(+0.71%) |
Apr 09, 2013 | 12.61 | 12.99 | 12.51 | 12.91 | 981,006 | +0.41(+3.26%) |
Apr 08, 2013 | 12.51 | 12.71 | 12.35 | 12.50 | 2,455,429 | -0.10(-0.78%) |
Apr 05, 2013 | 12.61 | 12.90 | 12.44 | 12.60 | 1,138,173 | -0.20(-1.59%) |
Apr 04, 2013 | 13.00 | 13.03 | 12.62 | 12.80 | 1,960,247 | -0.16(-1.27%) |
Apr 03, 2013 | 13.38 | 13.38 | 12.87 | 12.97 | 1,304,673 | -0.41(-3.10%) |
Apr 02, 2013 | 13.21 | 13.57 | 13.01 | 13.38 | 1,998,529 | +0.15(+1.14%) |
Apr 01, 2013 | 13.07 | 13.23 | 12.91 | 13.23 | 1,423,335 | +0.20(+1.51%) |
Mar 28, 2013 | 13.12 | 13.26 | 12.74 | 13.03 | 909,739 | -0.14(-1.05%) |
Mar 27, 2013 | 13.18 | 13.27 | 12.86 | 13.17 | 818,746 | +0.01(+0.10%) |
Mar 26, 2013 | 13.16 | 13.23 | 12.84 | 13.16 | 1,066,622 | +0.04(+0.30%) |
Mar 25, 2013 | 13.26 | 13.37 | 12.69 | 13.12 | 1,826,997 | -0.07(-0.55%) |
Mar 22, 2013 | 13.27 | 13.29 | 12.98 | 13.19 | 1,854,688 | +0.01(+0.10%) |
Mar 21, 2013 | 13.59 | 13.77 | 13.17 | 13.18 | 802,882 | -0.43(-3.14%) |
Mar 20, 2013 | 13.63 | 13.80 | 13.34 | 13.61 | 904,841 | +0.28(+2.12%) |
Mar 19, 2013 | 13.74 | 13.81 | 13.19 | 13.32 | 984,238 | -0.25(-1.84%) |
Mar 18, 2013 | 13.65 | 13.69 | 13.48 | 13.57 | 738,679 | -0.12(-0.86%) |
Mar 15, 2013 | 13.57 | 13.73 | 13.49 | 13.69 | 1,337,877 | +0.20(+1.46%) |
Mar 14, 2013 | 13.82 | 13.82 | 13.38 | 13.49 | 1,136,473 | -0.25(-1.82%) |
Mar 13, 2013 | 13.88 | 14.01 | 13.57 | 13.75 | 1,113,793 | -0.12(-0.85%) |
Mar 12, 2013 | 14.03 | 14.05 | 13.65 | 13.86 | 1,905,119 | -0.28(-1.95%) |
Mar 11, 2013 | 14.25 | 14.28 | 13.33 | 14.14 | 1,657,489 | -0.17(-1.20%) |
Mar 08, 2013 | 14.18 | 14.41 | 14.06 | 14.31 | 1,198,467 | +0.29(+2.06%) |
Mar 07, 2013 | 14.15 | 14.15 | 13.68 | 14.02 | 1,404,864 | +0.11(+0.80%) |
Mar 06, 2013 | 13.96 | 14.09 | 13.77 | 13.91 | 592,155 | +0.26(+1.93%) |
Mar 05, 2013 | 14.01 | 14.22 | 13.58 | 13.65 | 1,320,151 | -0.16(-1.14%) |
Mar 04, 2013 | 13.42 | 13.80 | 13.29 | 13.80 | 1,948,147 | +0.24(+1.75%) |