Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.03 | 13.10 | 12.81 | 12.83 | 236,837 | -0.22(-1.69%) |
May 30, 2013 | 13.06 | 13.15 | 12.95 | 13.05 | 166,364 | -0.04(-0.31%) |
May 29, 2013 | 13.35 | 13.41 | 12.99 | 13.09 | 351,205 | -0.35(-2.60%) |
May 28, 2013 | 13.66 | 13.68 | 13.44 | 13.44 | 138,709 | -0.21(-1.56%) |
May 24, 2013 | 13.56 | 13.66 | 13.52 | 13.65 | 193,072 | +0.07(+0.53%) |
May 23, 2013 | 13.60 | 13.62 | 13.55 | 13.58 | 103,225 | -0.01(-0.06%) |
May 22, 2013 | 13.60 | 13.64 | 13.53 | 13.59 | 123,624 | -0.03(-0.23%) |
May 21, 2013 | 13.66 | 13.68 | 13.54 | 13.62 | 126,486 | -0.07(-0.51%) |
May 20, 2013 | 13.56 | 13.70 | 13.55 | 13.69 | 115,625 | +0.12(+0.88%) |
May 17, 2013 | 13.53 | 13.64 | 13.53 | 13.57 | 121,102 | +0.02(+0.15%) |
May 16, 2013 | 13.55 | 13.69 | 13.55 | 13.55 | 150,305 | -0.03(-0.22%) |
May 15, 2013 | 13.84 | 13.84 | 13.58 | 13.58 | 196,298 | -0.17(-1.24%) |
May 13, 2013 | 13.91 | 13.92 | 13.75 | 13.75 | 207,809 | -0.22(-1.57%) |
May 10, 2013 | 13.93 | 13.99 | 13.91 | 13.97 | 160,093 | +0.03(+0.22%) |
May 09, 2013 | 14.04 | 14.06 | 13.92 | 13.94 | 107,875 | -0.15(-1.06%) |
May 08, 2013 | 14.00 | 14.09 | 13.94 | 14.09 | 156,347 | +0.05(+0.36%) |
May 07, 2013 | 13.94 | 14.05 | 13.90 | 14.04 | 161,733 | +0.10(+0.72%) |
May 06, 2013 | 13.86 | 13.96 | 13.83 | 13.94 | 169,736 | +0.05(+0.36%) |
May 03, 2013 | 13.90 | 13.92 | 13.82 | 13.89 | 229,875 | -0.01(-0.07%) |
May 02, 2013 | 13.99 | 14.00 | 13.90 | 13.90 | 214,840 | -0.10(-0.71%) |
May 01, 2013 | 14.01 | 14.01 | 13.92 | 14.00 | 141,103 | +0.01(+0.07%) |
Apr 30, 2013 | 14.00 | 14.00 | 13.93 | 13.99 | 117,846 | +0.00(+0.00%) |
Apr 29, 2013 | 13.87 | 13.99 | 13.79 | 13.99 | 140,919 | +0.08(+0.58%) |
Apr 26, 2013 | 13.82 | 13.91 | 13.85 | 13.91 | 68,707 | +0.05(+0.37%) |
Apr 25, 2013 | 13.82 | 13.87 | 13.77 | 13.86 | 157,152 | +0.07(+0.50%) |
Apr 24, 2013 | 13.91 | 13.92 | 13.79 | 13.79 | 96,500 | -0.05(-0.36%) |
Apr 23, 2013 | 13.87 | 13.93 | 13.78 | 13.84 | 101,408 | +0.02(+0.14%) |
Apr 22, 2013 | 13.84 | 13.86 | 13.78 | 13.82 | 92,799 | -0.03(-0.22%) |
Apr 19, 2013 | 13.87 | 13.87 | 13.73 | 13.85 | 98,722 | -0.09(-0.65%) |
Apr 18, 2013 | 13.87 | 13.95 | 13.77 | 13.94 | 203,258 | +0.11(+0.80%) |
Apr 17, 2013 | 13.75 | 13.89 | 13.70 | 13.83 | 164,320 | +0.13(+0.95%) |
Apr 16, 2013 | 13.77 | 13.78 | 13.69 | 13.70 | 99,541 | -0.07(-0.51%) |
Apr 15, 2013 | 13.73 | 13.77 | 13.65 | 13.77 | 102,757 | +0.04(+0.29%) |
Apr 12, 2013 | 13.69 | 13.76 | 13.65 | 13.73 | 158,386 | +0.12(+0.88%) |
Apr 11, 2013 | 13.72 | 13.72 | 13.57 | 13.61 | 158,097 | -0.11(-0.80%) |
Apr 10, 2013 | 13.69 | 13.72 | 13.59 | 13.72 | 166,643 | +0.04(+0.29%) |
Apr 09, 2013 | 13.54 | 13.68 | 13.54 | 13.68 | 124,372 | +0.12(+0.88%) |
Apr 08, 2013 | 13.73 | 13.73 | 13.56 | 13.56 | 176,593 | -0.12(-0.88%) |
Apr 05, 2013 | 13.51 | 13.68 | 13.49 | 13.68 | 223,773 | +0.26(+1.94%) |
Apr 04, 2013 | 13.44 | 13.50 | 13.36 | 13.42 | 123,055 | +0.00(+0.00%) |
Apr 03, 2013 | 13.53 | 13.56 | 13.34 | 13.42 | 296,780 | -0.15(-1.11%) |
Apr 02, 2013 | 13.75 | 13.75 | 13.55 | 13.57 | 150,585 | -0.16(-1.17%) |
Apr 01, 2013 | 13.73 | 13.80 | 13.66 | 13.73 | 95,058 | -0.02(-0.15%) |
Mar 28, 2013 | 13.70 | 13.80 | 13.70 | 13.75 | 168,391 | +0.03(+0.22%) |
Mar 27, 2013 | 13.55 | 13.72 | 13.53 | 13.72 | 151,673 | +0.17(+1.25%) |
Mar 26, 2013 | 13.60 | 13.62 | 13.48 | 13.55 | 178,038 | -0.10(-0.73%) |
Mar 25, 2013 | 13.74 | 13.75 | 13.58 | 13.65 | 157,067 | -0.07(-0.51%) |
Mar 22, 2013 | 13.75 | 13.75 | 13.60 | 13.72 | 169,545 | +0.01(+0.07%) |
Mar 21, 2013 | 13.61 | 13.72 | 13.45 | 13.71 | 284,366 | +0.10(+0.73%) |
Mar 20, 2013 | 13.44 | 13.63 | 13.41 | 13.61 | 285,961 | +0.15(+1.11%) |
Mar 19, 2013 | 13.22 | 13.47 | 13.13 | 13.46 | 388,461 | +0.15(+1.13%) |
Mar 18, 2013 | 12.91 | 13.31 | 12.81 | 13.31 | 262,143 | +0.41(+3.18%) |
Mar 15, 2013 | 12.98 | 13.08 | 12.85 | 12.90 | 420,620 | -0.17(-1.30%) |
Mar 14, 2013 | 13.31 | 13.36 | 13.04 | 13.07 | 470,897 | -0.30(-2.24%) |
Mar 13, 2013 | 13.40 | 13.41 | 13.32 | 13.37 | 169,118 | -0.04(-0.30%) |
Mar 12, 2013 | 13.47 | 13.52 | 13.19 | 13.41 | 306,285 | -0.08(-0.59%) |
Mar 11, 2013 | 13.70 | 13.70 | 13.45 | 13.49 | 339,429 | -0.21(-1.53%) |
Mar 08, 2013 | 13.82 | 13.82 | 13.67 | 13.70 | 172,507 | -0.14(-1.01%) |
Mar 07, 2013 | 13.95 | 13.95 | 13.80 | 13.84 | 152,044 | -0.11(-0.79%) |
Mar 06, 2013 | 13.92 | 13.96 | 13.83 | 13.95 | 117,377 | +0.07(+0.50%) |
Mar 05, 2013 | 13.99 | 14.00 | 13.88 | 13.88 | 125,228 | -0.09(-0.64%) |
Mar 04, 2013 | 14.01 | 14.01 | 13.95 | 13.97 | 69,876 | -0.04(-0.29%) |