Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.31 | 14.39 | 14.15 | 14.15 | 396,176 | -0.18(-1.22%) |
May 30, 2013 | 14.47 | 14.56 | 14.31 | 14.32 | 311,123 | -0.15(-1.05%) |
May 29, 2013 | 14.67 | 14.67 | 14.29 | 14.47 | 667,415 | -0.29(-1.95%) |
May 28, 2013 | 15.04 | 15.10 | 14.70 | 14.76 | 431,173 | -0.16(-1.04%) |
May 24, 2013 | 14.93 | 14.93 | 14.76 | 14.92 | 172,595 | -0.03(-0.20%) |
May 23, 2013 | 15.09 | 15.09 | 14.86 | 14.95 | 356,207 | -0.28(-1.83%) |
May 22, 2013 | 15.65 | 15.75 | 15.14 | 15.23 | 181,883 | -0.40(-2.54%) |
May 21, 2013 | 15.56 | 15.65 | 15.56 | 15.62 | 104,870 | +0.10(+0.64%) |
May 20, 2013 | 15.49 | 15.54 | 15.46 | 15.52 | 117,109 | +0.02(+0.14%) |
May 17, 2013 | 15.48 | 15.50 | 15.41 | 15.50 | 129,774 | +0.09(+0.57%) |
May 16, 2013 | 15.49 | 15.52 | 15.36 | 15.41 | 166,634 | -0.07(-0.43%) |
May 15, 2013 | 15.38 | 15.48 | 15.27 | 15.48 | 217,195 | +0.20(+1.30%) |
May 13, 2013 | 15.22 | 15.29 | 15.19 | 15.28 | 95,193 | +0.07(+0.44%) |
May 10, 2013 | 15.20 | 15.21 | 15.14 | 15.21 | 103,618 | +0.07(+0.44%) |
May 09, 2013 | 15.24 | 15.26 | 15.12 | 15.15 | 124,524 | -0.11(-0.73%) |
May 08, 2013 | 15.26 | 15.28 | 15.17 | 15.26 | 175,459 | +0.01(+0.10%) |
May 07, 2013 | 15.18 | 15.30 | 15.16 | 15.24 | 124,370 | +0.07(+0.49%) |
May 06, 2013 | 15.12 | 15.17 | 15.11 | 15.17 | 154,242 | +0.10(+0.63%) |
May 03, 2013 | 15.12 | 15.15 | 15.05 | 15.07 | 129,644 | +0.04(+0.25%) |
May 02, 2013 | 14.93 | 15.07 | 14.93 | 15.04 | 145,904 | +0.12(+0.79%) |
May 01, 2013 | 15.04 | 15.05 | 14.88 | 14.92 | 182,988 | -0.13(-0.83%) |
Apr 30, 2013 | 14.90 | 15.04 | 14.86 | 15.04 | 99,823 | +0.18(+1.19%) |
Apr 29, 2013 | 14.76 | 14.88 | 14.76 | 14.87 | 204,766 | +0.10(+0.70%) |
Apr 26, 2013 | 14.77 | 14.79 | 14.73 | 14.76 | 89,232 | -0.03(-0.20%) |
Apr 25, 2013 | 14.84 | 14.87 | 14.70 | 14.79 | 83,759 | -0.06(-0.40%) |
Apr 24, 2013 | 14.81 | 14.87 | 14.78 | 14.85 | 89,511 | +0.05(+0.35%) |
Apr 23, 2013 | 14.80 | 14.83 | 14.71 | 14.80 | 99,434 | +0.07(+0.50%) |
Apr 22, 2013 | 14.80 | 14.80 | 14.65 | 14.73 | 111,289 | -0.03(-0.20%) |
Apr 19, 2013 | 14.57 | 14.76 | 14.54 | 14.76 | 95,203 | +0.22(+1.52%) |
Apr 18, 2013 | 14.59 | 14.59 | 14.46 | 14.53 | 112,478 | -0.01(-0.05%) |
Apr 17, 2013 | 14.61 | 14.62 | 14.44 | 14.54 | 128,531 | -0.18(-1.20%) |
Apr 16, 2013 | 14.53 | 14.72 | 14.45 | 14.72 | 115,996 | +0.24(+1.68%) |
Apr 15, 2013 | 14.70 | 14.74 | 14.46 | 14.47 | 112,255 | -0.30(-2.00%) |
Apr 12, 2013 | 14.69 | 14.77 | 14.67 | 14.77 | 110,668 | +0.03(+0.20%) |
Apr 11, 2013 | 14.63 | 14.80 | 14.63 | 14.74 | 203,981 | +0.09(+0.61%) |
Apr 10, 2013 | 14.59 | 14.66 | 14.57 | 14.65 | 138,877 | +0.10(+0.66%) |
Apr 09, 2013 | 14.56 | 14.61 | 14.47 | 14.56 | 119,173 | -0.01(-0.05%) |
Apr 08, 2013 | 14.45 | 14.57 | 14.36 | 14.56 | 121,715 | +0.15(+1.02%) |
Apr 05, 2013 | 14.25 | 14.42 | 14.21 | 14.42 | 98,293 | +0.04(+0.26%) |
Apr 04, 2013 | 14.14 | 14.38 | 14.14 | 14.38 | 122,331 | +0.24(+1.67%) |
Apr 03, 2013 | 14.23 | 14.23 | 14.11 | 14.14 | 171,785 | -0.05(-0.36%) |
Apr 02, 2013 | 14.18 | 14.24 | 14.16 | 14.19 | 101,227 | +0.08(+0.58%) |
Apr 01, 2013 | 14.17 | 14.17 | 14.02 | 14.11 | 153,517 | +0.01(+0.05%) |
Mar 28, 2013 | 14.09 | 14.11 | 14.02 | 14.11 | 173,822 | +0.05(+0.37%) |
Mar 27, 2013 | 13.99 | 14.05 | 13.96 | 14.05 | 164,756 | +0.01(+0.11%) |
Mar 26, 2013 | 13.98 | 14.04 | 13.95 | 14.04 | 167,175 | +0.13(+0.90%) |
Mar 25, 2013 | 13.92 | 13.99 | 13.88 | 13.91 | 175,293 | +0.01(+0.05%) |
Mar 22, 2013 | 13.89 | 13.92 | 13.85 | 13.91 | 142,484 | +0.08(+0.59%) |
Mar 21, 2013 | 13.77 | 13.92 | 13.77 | 13.82 | 210,952 | -0.06(-0.42%) |
Mar 20, 2013 | 13.88 | 13.89 | 13.83 | 13.88 | 133,856 | +0.06(+0.43%) |
Mar 19, 2013 | 13.92 | 13.93 | 13.75 | 13.82 | 125,326 | -0.09(-0.63%) |
Mar 18, 2013 | 13.92 | 13.93 | 13.86 | 13.91 | 145,015 | -0.06(-0.42%) |
Mar 15, 2013 | 13.93 | 13.98 | 13.88 | 13.97 | 84,580 | +0.02(+0.16%) |
Mar 14, 2013 | 13.90 | 13.96 | 13.90 | 13.95 | 113,490 | +0.09(+0.64%) |
Mar 13, 2013 | 13.87 | 13.89 | 13.80 | 13.86 | 159,181 | +0.01(+0.05%) |
Mar 12, 2013 | 13.90 | 13.90 | 13.81 | 13.85 | 85,219 | -0.03(-0.21%) |
Mar 11, 2013 | 13.89 | 13.89 | 13.83 | 13.88 | 117,002 | +0.00(+0.00%) |
Mar 08, 2013 | 13.90 | 13.90 | 13.80 | 13.88 | 213,807 | +0.01(+0.11%) |
Mar 07, 2013 | 13.95 | 13.96 | 13.85 | 13.87 | 180,963 | -0.07(-0.48%) |
Mar 06, 2013 | 14.01 | 14.01 | 13.88 | 13.93 | 117,153 | -0.03(-0.21%) |
Mar 05, 2013 | 13.92 | 13.99 | 13.89 | 13.96 | 104,944 | +0.11(+0.80%) |
Mar 04, 2013 | 13.76 | 13.89 | 13.73 | 13.85 | 117,488 | +0.10(+0.70%) |