Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.00 | 15.12 | 14.66 | 14.75 | 334,539 | -0.29(-1.93%) |
May 30, 2013 | 14.96 | 15.17 | 14.82 | 15.04 | 234,180 | +0.17(+1.14%) |
May 29, 2013 | 15.10 | 15.16 | 14.75 | 14.87 | 256,276 | -0.27(-1.78%) |
May 28, 2013 | 14.42 | 15.26 | 14.30 | 15.14 | 267,876 | +0.87(+6.10%) |
May 24, 2013 | 14.09 | 14.46 | 14.09 | 14.27 | 0 | +0.06(+0.42%) |
May 23, 2013 | 14.36 | 14.44 | 14.15 | 14.21 | 0 | -0.33(-2.27%) |
May 22, 2013 | 14.80 | 15.00 | 14.41 | 14.54 | 0 | -0.26(-1.76%) |
May 21, 2013 | 14.99 | 15.00 | 14.45 | 14.80 | 0 | -0.14(-0.94%) |
May 20, 2013 | 14.74 | 15.00 | 14.38 | 14.94 | 0 | +0.37(+2.54%) |
May 17, 2013 | 14.09 | 14.66 | 14.09 | 14.57 | 0 | +0.50(+3.55%) |
May 16, 2013 | 13.91 | 14.12 | 13.84 | 14.07 | 162,294 | +0.11(+0.79%) |
May 15, 2013 | 13.77 | 13.98 | 13.62 | 13.96 | 0 | +0.27(+1.97%) |
May 13, 2013 | 13.73 | 13.94 | 13.67 | 13.69 | 0 | -0.08(-0.58%) |
May 10, 2013 | 13.80 | 13.90 | 13.72 | 13.77 | 0 | +0.02(+0.15%) |
May 09, 2013 | 13.83 | 13.94 | 13.70 | 13.75 | 0 | -0.01(-0.07%) |
May 08, 2013 | 13.76 | 13.84 | 13.61 | 13.76 | 0 | -0.05(-0.36%) |
May 07, 2013 | 13.84 | 13.88 | 13.68 | 13.81 | 0 | +0.03(+0.22%) |
May 06, 2013 | 13.64 | 13.79 | 13.45 | 13.78 | 0 | +0.18(+1.32%) |
May 03, 2013 | 13.46 | 13.83 | 13.36 | 13.60 | 0 | +0.24(+1.80%) |
May 02, 2013 | 13.45 | 13.86 | 13.36 | 13.36 | 0 | +0.01(+0.07%) |
May 01, 2013 | 13.40 | 13.58 | 13.26 | 13.35 | 0 | -0.24(-1.77%) |
Apr 30, 2013 | 13.78 | 13.85 | 13.50 | 13.59 | 0 | -0.25(-1.81%) |
Apr 29, 2013 | 13.76 | 13.97 | 13.70 | 13.84 | 176,465 | +0.11(+0.80%) |
Apr 26, 2013 | 14.10 | 14.10 | 13.66 | 13.73 | 251,170 | -0.33(-2.35%) |
Apr 25, 2013 | 13.58 | 14.15 | 13.57 | 14.06 | 313,215 | +0.58(+4.30%) |
Apr 24, 2013 | 13.47 | 13.71 | 13.45 | 13.48 | 163,243 | +0.04(+0.30%) |
Apr 23, 2013 | 13.40 | 13.65 | 13.19 | 13.44 | 211,862 | +0.09(+0.67%) |
Apr 22, 2013 | 13.65 | 13.80 | 13.16 | 13.35 | 126,485 | -0.24(-1.77%) |
Apr 19, 2013 | 13.47 | 13.75 | 13.39 | 13.59 | 232,678 | +0.11(+0.82%) |
Apr 18, 2013 | 13.75 | 13.75 | 13.35 | 13.48 | 312,356 | -0.24(-1.75%) |
Apr 17, 2013 | 13.73 | 13.75 | 13.43 | 13.72 | 155,534 | -0.08(-0.58%) |
Apr 16, 2013 | 14.10 | 14.23 | 13.77 | 13.80 | 207,393 | -0.16(-1.15%) |
Apr 15, 2013 | 14.30 | 14.34 | 13.76 | 13.96 | 271,086 | -0.40(-2.79%) |
Apr 12, 2013 | 14.63 | 14.67 | 14.28 | 14.36 | 193,794 | -0.35(-2.38%) |
Apr 11, 2013 | 14.80 | 15.03 | 14.51 | 14.71 | 207,333 | -0.06(-0.41%) |
Apr 10, 2013 | 14.77 | 14.92 | 14.51 | 14.77 | 287,417 | +0.06(+0.41%) |
Apr 09, 2013 | 14.81 | 14.88 | 14.57 | 14.71 | 232,899 | -0.10(-0.68%) |
Apr 08, 2013 | 14.75 | 14.88 | 14.37 | 14.81 | 548,773 | +0.06(+0.41%) |
Apr 05, 2013 | 15.06 | 15.30 | 14.40 | 14.75 | 934,749 | -0.50(-3.28%) |
Apr 04, 2013 | 15.74 | 15.74 | 15.02 | 15.25 | 827,727 | -0.45(-2.87%) |
Apr 03, 2013 | 16.08 | 16.08 | 15.49 | 15.70 | 431,778 | -0.36(-2.24%) |
Apr 02, 2013 | 16.10 | 16.18 | 15.93 | 16.06 | 318,144 | -0.02(-0.12%) |
Apr 01, 2013 | 16.05 | 16.22 | 16.01 | 16.08 | 279,977 | -0.05(-0.31%) |
Mar 28, 2013 | 16.29 | 16.45 | 16.00 | 16.13 | 432,277 | -0.20(-1.22%) |
Mar 27, 2013 | 16.06 | 16.39 | 15.94 | 16.33 | 189,941 | +0.22(+1.37%) |
Mar 26, 2013 | 16.10 | 16.24 | 15.97 | 16.11 | 252,679 | +0.02(+0.12%) |
Mar 25, 2013 | 15.94 | 16.23 | 15.94 | 16.09 | 510,638 | +0.03(+0.19%) |
Mar 22, 2013 | 15.60 | 16.06 | 15.28 | 16.06 | 358,333 | +0.47(+3.01%) |
Mar 21, 2013 | 15.51 | 15.77 | 15.47 | 15.59 | 318,962 | +0.02(+0.13%) |
Mar 20, 2013 | 15.52 | 15.62 | 15.26 | 15.57 | 202,530 | +0.07(+0.45%) |
Mar 19, 2013 | 15.22 | 15.98 | 15.13 | 15.50 | 495,671 | +0.35(+2.31%) |
Mar 18, 2013 | 14.97 | 15.29 | 14.93 | 15.15 | 251,090 | +0.05(+0.33%) |
Mar 15, 2013 | 14.35 | 15.18 | 14.25 | 15.10 | 578,835 | +0.70(+4.86%) |
Mar 14, 2013 | 14.34 | 14.42 | 14.23 | 14.40 | 331,620 | +0.12(+0.84%) |
Mar 13, 2013 | 14.23 | 14.40 | 13.95 | 14.28 | 243,122 | +0.13(+0.92%) |
Mar 12, 2013 | 14.08 | 14.45 | 13.81 | 14.15 | 333,498 | +0.10(+0.71%) |
Mar 11, 2013 | 13.89 | 14.11 | 13.89 | 14.05 | 420,665 | +0.02(+0.14%) |
Mar 08, 2013 | 13.94 | 14.15 | 13.72 | 14.03 | 346,481 | +0.17(+1.23%) |
Mar 07, 2013 | 13.78 | 14.04 | 13.75 | 13.86 | 251,936 | +0.08(+0.58%) |
Mar 06, 2013 | 13.92 | 14.08 | 13.55 | 13.78 | 480,306 | -0.30(-2.13%) |
Mar 05, 2013 | 14.01 | 14.10 | 13.88 | 14.08 | 386,417 | +0.15(+1.08%) |
Mar 04, 2013 | 14.14 | 14.16 | 13.79 | 13.93 | 426,702 | -0.10(-0.71%) |