Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.66 | 15.79 | 14.66 | 15.10 | 1,104,118 | +0.35(+2.37%) |
May 30, 2013 | 14.96 | 15.00 | 14.47 | 14.75 | 363,142 | -0.17(-1.14%) |
May 29, 2013 | 14.69 | 15.00 | 14.59 | 14.92 | 272,766 | +0.15(+1.02%) |
May 28, 2013 | 14.73 | 15.00 | 14.70 | 14.77 | 242,839 | +0.28(+1.93%) |
May 24, 2013 | 14.53 | 14.55 | 14.26 | 14.49 | 0 | -0.15(-1.02%) |
May 23, 2013 | 14.54 | 14.81 | 14.38 | 14.64 | 0 | -0.11(-0.75%) |
May 22, 2013 | 14.87 | 15.25 | 14.63 | 14.75 | 0 | -0.10(-0.67%) |
May 21, 2013 | 14.55 | 15.03 | 14.45 | 14.85 | 0 | +0.26(+1.78%) |
May 20, 2013 | 14.54 | 14.68 | 14.34 | 14.59 | 0 | -0.05(-0.34%) |
May 17, 2013 | 14.28 | 14.82 | 14.28 | 14.64 | 0 | +0.36(+2.52%) |
May 16, 2013 | 14.53 | 14.82 | 14.26 | 14.28 | 408,609 | -0.26(-1.79%) |
May 15, 2013 | 14.65 | 14.85 | 14.51 | 14.54 | 0 | +0.08(+0.55%) |
May 13, 2013 | 14.28 | 14.62 | 14.24 | 14.46 | 0 | +0.12(+0.84%) |
May 10, 2013 | 14.31 | 14.48 | 14.08 | 14.34 | 0 | +0.09(+0.63%) |
May 09, 2013 | 14.09 | 14.43 | 13.90 | 14.25 | 0 | +0.17(+1.21%) |
May 08, 2013 | 13.81 | 14.14 | 13.81 | 14.08 | 0 | +0.27(+1.96%) |
May 07, 2013 | 13.59 | 13.98 | 13.43 | 13.81 | 0 | +0.24(+1.77%) |
May 06, 2013 | 13.34 | 13.85 | 13.34 | 13.57 | 0 | +0.22(+1.65%) |
May 03, 2013 | 13.56 | 13.56 | 13.27 | 13.35 | 0 | -0.03(-0.22%) |
May 02, 2013 | 13.93 | 14.07 | 13.24 | 13.38 | 0 | -0.54(-3.88%) |
May 01, 2013 | 12.99 | 15.02 | 12.79 | 13.92 | 0 | +0.92(+7.08%) |
Apr 30, 2013 | 12.93 | 13.03 | 12.65 | 13.00 | 0 | +0.02(+0.15%) |
Apr 29, 2013 | 13.14 | 13.19 | 12.89 | 12.98 | 204,104 | -0.14(-1.07%) |
Apr 26, 2013 | 12.96 | 13.26 | 12.72 | 13.12 | 395,569 | +0.04(+0.31%) |
Apr 25, 2013 | 13.00 | 13.17 | 12.88 | 13.08 | 294,758 | +0.15(+1.16%) |
Apr 24, 2013 | 12.50 | 13.01 | 12.30 | 12.93 | 322,331 | +0.41(+3.27%) |
Apr 23, 2013 | 12.38 | 12.63 | 12.35 | 12.52 | 188,655 | +0.25(+2.04%) |
Apr 22, 2013 | 11.91 | 12.38 | 11.67 | 12.27 | 253,071 | +0.33(+2.76%) |
Apr 19, 2013 | 11.87 | 12.05 | 11.59 | 11.94 | 335,527 | +0.11(+0.93%) |
Apr 18, 2013 | 12.21 | 12.38 | 11.72 | 11.83 | 251,228 | -0.34(-2.79%) |
Apr 17, 2013 | 12.30 | 12.39 | 11.70 | 12.17 | 284,767 | -0.19(-1.54%) |
Apr 16, 2013 | 12.16 | 12.63 | 11.90 | 12.36 | 207,293 | +0.33(+2.74%) |
Apr 15, 2013 | 12.77 | 13.04 | 11.73 | 12.03 | 624,204 | -0.86(-6.67%) |
Apr 12, 2013 | 12.88 | 13.11 | 12.60 | 12.89 | 249,943 | -0.05(-0.39%) |
Apr 11, 2013 | 13.12 | 13.24 | 12.93 | 12.94 | 146,782 | -0.24(-1.78%) |
Apr 10, 2013 | 12.74 | 13.34 | 12.73 | 13.18 | 335,200 | +0.44(+3.41%) |
Apr 09, 2013 | 12.75 | 13.07 | 12.66 | 12.74 | 232,615 | +0.03(+0.24%) |
Apr 08, 2013 | 12.33 | 12.77 | 12.22 | 12.71 | 211,135 | +0.39(+3.17%) |
Apr 05, 2013 | 12.68 | 12.71 | 12.04 | 12.32 | 433,573 | -0.56(-4.35%) |
Apr 04, 2013 | 12.83 | 13.15 | 12.71 | 12.88 | 216,700 | +0.04(+0.31%) |
Apr 03, 2013 | 13.18 | 13.40 | 12.42 | 12.84 | 308,406 | -0.32(-2.43%) |
Apr 02, 2013 | 13.56 | 13.67 | 13.14 | 13.16 | 298,036 | -0.35(-2.59%) |
Apr 01, 2013 | 13.75 | 13.82 | 13.33 | 13.51 | 369,919 | -0.24(-1.75%) |
Mar 28, 2013 | 13.89 | 13.89 | 13.65 | 13.75 | 185,820 | -0.13(-0.94%) |
Mar 27, 2013 | 14.01 | 14.02 | 13.73 | 13.88 | 208,320 | -0.17(-1.21%) |
Mar 26, 2013 | 13.82 | 14.09 | 13.82 | 14.05 | 231,285 | +0.28(+2.03%) |
Mar 25, 2013 | 13.52 | 13.79 | 13.50 | 13.77 | 324,271 | +0.22(+1.62%) |
Mar 22, 2013 | 14.78 | 14.79 | 13.14 | 13.55 | 1,319,743 | -1.21(-8.20%) |
Mar 21, 2013 | 15.04 | 15.07 | 14.65 | 14.76 | 171,645 | -0.31(-2.06%) |
Mar 20, 2013 | 14.97 | 15.09 | 14.89 | 15.07 | 145,181 | +0.21(+1.41%) |
Mar 19, 2013 | 15.08 | 15.15 | 14.63 | 14.86 | 151,229 | -0.21(-1.39%) |
Mar 18, 2013 | 14.69 | 15.19 | 14.57 | 15.07 | 379,200 | +0.24(+1.62%) |
Mar 15, 2013 | 15.55 | 15.63 | 14.67 | 14.83 | 477,018 | -0.69(-4.45%) |
Mar 14, 2013 | 15.00 | 15.88 | 14.94 | 15.52 | 537,052 | +0.56(+3.74%) |
Mar 13, 2013 | 14.97 | 15.13 | 14.87 | 14.96 | 147,375 | +0.00(+0.00%) |
Mar 12, 2013 | 14.95 | 15.20 | 14.92 | 14.96 | 259,808 | -0.01(-0.07%) |
Mar 11, 2013 | 14.95 | 15.08 | 14.82 | 14.97 | 150,484 | -0.03(-0.20%) |
Mar 08, 2013 | 15.11 | 15.23 | 14.85 | 15.00 | 247,343 | +0.02(+0.13%) |
Mar 07, 2013 | 15.24 | 15.25 | 14.82 | 14.98 | 250,578 | -0.22(-1.45%) |
Mar 06, 2013 | 14.98 | 15.32 | 14.93 | 15.20 | 349,123 | +0.25(+1.67%) |
Mar 05, 2013 | 15.36 | 15.41 | 14.62 | 14.95 | 429,767 | -0.31(-2.03%) |
Mar 04, 2013 | 15.13 | 15.31 | 15.04 | 15.26 | 272,411 | +0.05(+0.33%) |