Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.68 | 14.75 | 14.43 | 14.46 | 31,411 | -0.28(-1.90%) |
May 30, 2013 | 14.70 | 14.93 | 14.60 | 14.74 | 27,694 | +0.16(+1.10%) |
May 29, 2013 | 14.19 | 14.60 | 14.16 | 14.58 | 30,778 | +0.22(+1.53%) |
May 28, 2013 | 14.35 | 14.53 | 14.23 | 14.36 | 57,794 | +0.22(+1.56%) |
May 24, 2013 | 14.31 | 14.38 | 14.05 | 14.14 | 37,698 | -0.27(-1.87%) |
May 23, 2013 | 14.05 | 14.63 | 14.05 | 14.41 | 34,700 | +0.24(+1.69%) |
May 22, 2013 | 14.50 | 14.65 | 14.12 | 14.17 | 47,348 | -0.36(-2.48%) |
May 21, 2013 | 14.51 | 14.63 | 14.31 | 14.53 | 34,906 | -0.02(-0.14%) |
May 20, 2013 | 14.40 | 14.62 | 14.40 | 14.55 | 41,845 | +0.05(+0.34%) |
May 17, 2013 | 14.56 | 14.61 | 14.31 | 14.50 | 52,461 | +0.02(+0.14%) |
May 16, 2013 | 14.58 | 14.59 | 14.24 | 14.48 | 19,551 | -0.09(-0.62%) |
May 15, 2013 | 14.70 | 14.75 | 14.52 | 14.57 | 24,460 | +0.25(+1.75%) |
May 13, 2013 | 14.67 | 14.70 | 14.26 | 14.32 | 49,439 | -0.30(-2.05%) |
May 10, 2013 | 14.25 | 14.68 | 14.25 | 14.62 | 19,712 | +0.28(+1.95%) |
May 09, 2013 | 14.43 | 14.55 | 14.23 | 14.34 | 51,520 | -0.16(-1.10%) |
May 08, 2013 | 14.57 | 14.62 | 14.37 | 14.50 | 45,728 | -0.20(-1.36%) |
May 07, 2013 | 14.34 | 14.73 | 14.29 | 14.70 | 24,446 | +0.31(+2.15%) |
May 06, 2013 | 14.77 | 14.77 | 14.28 | 14.39 | 28,904 | -0.50(-3.36%) |
May 03, 2013 | 14.40 | 15.00 | 14.33 | 14.89 | 147,944 | +0.78(+5.53%) |
May 02, 2013 | 13.59 | 14.33 | 13.34 | 14.11 | 49,273 | +0.66(+4.91%) |
May 01, 2013 | 14.69 | 14.69 | 13.36 | 13.45 | 109,903 | -0.89(-6.21%) |
Apr 30, 2013 | 14.53 | 14.66 | 14.21 | 14.34 | 66,976 | -0.21(-1.44%) |
Apr 29, 2013 | 14.07 | 14.71 | 14.07 | 14.55 | 35,653 | +0.50(+3.56%) |
Apr 26, 2013 | 14.32 | 14.40 | 13.92 | 14.05 | 33,005 | -0.35(-2.43%) |
Apr 25, 2013 | 14.57 | 14.60 | 14.37 | 14.40 | 21,427 | -0.07(-0.48%) |
Apr 24, 2013 | 14.74 | 14.74 | 14.28 | 14.47 | 21,967 | -0.29(-1.96%) |
Apr 23, 2013 | 14.16 | 14.77 | 14.13 | 14.76 | 21,467 | +0.72(+5.13%) |
Apr 22, 2013 | 13.94 | 14.24 | 13.41 | 14.04 | 31,219 | +0.09(+0.65%) |
Apr 19, 2013 | 13.57 | 14.03 | 13.57 | 13.95 | 36,914 | +0.40(+2.95%) |
Apr 18, 2013 | 13.53 | 13.68 | 13.29 | 13.55 | 31,663 | +0.08(+0.59%) |
Apr 17, 2013 | 14.37 | 14.44 | 13.34 | 13.47 | 55,932 | -1.03(-7.10%) |
Apr 16, 2013 | 13.91 | 14.50 | 13.81 | 14.50 | 59,681 | +0.69(+5.00%) |
Apr 15, 2013 | 14.50 | 14.50 | 13.75 | 13.81 | 51,730 | -0.79(-5.41%) |
Apr 12, 2013 | 14.60 | 14.69 | 14.44 | 14.60 | 18,482 | -0.12(-0.82%) |
Apr 11, 2013 | 14.65 | 14.94 | 14.64 | 14.72 | 18,157 | +0.00(+0.00%) |
Apr 10, 2013 | 14.17 | 14.76 | 14.17 | 14.72 | 62,907 | +0.52(+3.66%) |
Apr 09, 2013 | 14.72 | 14.76 | 14.20 | 14.20 | 40,376 | -0.53(-3.60%) |
Apr 08, 2013 | 14.59 | 14.75 | 14.26 | 14.73 | 34,986 | +0.21(+1.45%) |
Apr 05, 2013 | 14.19 | 14.69 | 14.10 | 14.52 | 58,593 | +0.05(+0.35%) |
Apr 04, 2013 | 14.00 | 14.48 | 14.00 | 14.47 | 43,133 | +0.52(+3.73%) |
Apr 03, 2013 | 14.32 | 14.35 | 13.93 | 13.95 | 75,267 | -0.45(-3.13%) |
Apr 02, 2013 | 15.16 | 15.26 | 14.27 | 14.40 | 63,667 | -0.68(-4.51%) |
Apr 01, 2013 | 15.26 | 15.38 | 15.00 | 15.08 | 54,105 | -0.27(-1.76%) |
Mar 28, 2013 | 15.37 | 15.50 | 15.27 | 15.35 | 31,076 | -0.02(-0.13%) |
Mar 27, 2013 | 15.47 | 15.47 | 15.24 | 15.37 | 26,576 | -0.25(-1.60%) |
Mar 26, 2013 | 15.61 | 15.64 | 15.42 | 15.62 | 24,134 | +0.08(+0.51%) |
Mar 25, 2013 | 15.48 | 15.64 | 15.37 | 15.54 | 40,134 | +0.09(+0.58%) |
Mar 22, 2013 | 15.45 | 15.52 | 15.34 | 15.45 | 18,502 | +0.01(+0.06%) |
Mar 21, 2013 | 15.63 | 15.65 | 15.32 | 15.44 | 37,601 | -0.31(-1.97%) |
Mar 20, 2013 | 15.56 | 15.78 | 15.46 | 15.75 | 43,220 | +0.16(+1.03%) |
Mar 19, 2013 | 15.69 | 15.75 | 15.42 | 15.59 | 29,864 | -0.07(-0.45%) |
Mar 18, 2013 | 15.54 | 15.75 | 15.54 | 15.66 | 41,449 | -0.08(-0.51%) |
Mar 15, 2013 | 15.75 | 15.82 | 15.57 | 15.74 | 100,977 | -0.01(-0.06%) |
Mar 14, 2013 | 15.92 | 15.94 | 15.69 | 15.75 | 33,317 | -0.09(-0.57%) |
Mar 13, 2013 | 15.85 | 15.86 | 15.75 | 15.84 | 34,895 | +0.00(+0.00%) |
Mar 12, 2013 | 15.78 | 15.86 | 15.32 | 15.84 | 61,303 | -0.02(-0.13%) |
Mar 11, 2013 | 15.80 | 15.93 | 15.64 | 15.86 | 51,617 | +0.05(+0.32%) |
Mar 08, 2013 | 15.81 | 15.86 | 15.67 | 15.81 | 57,298 | +0.10(+0.64%) |
Mar 07, 2013 | 15.50 | 15.79 | 15.41 | 15.71 | 57,979 | +0.24(+1.55%) |
Mar 06, 2013 | 15.46 | 15.57 | 15.38 | 15.47 | 56,590 | +0.00(+0.00%) |
Mar 05, 2013 | 15.52 | 15.54 | 15.28 | 15.47 | 62,910 | -0.05(-0.32%) |
Mar 04, 2013 | 15.41 | 15.68 | 15.35 | 15.52 | 56,810 | +0.02(+0.13%) |