Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.81 | 13.98 | 13.75 | 13.86 | 1,061,546 | +0.02(+0.14%) |
May 30, 2013 | 13.65 | 13.87 | 13.64 | 13.84 | 0 | +0.20(+1.47%) |
May 29, 2013 | 13.75 | 13.78 | 13.58 | 13.64 | 1,472,130 | -0.20(-1.45%) |
May 28, 2013 | 13.82 | 13.86 | 13.67 | 13.84 | 1,786,090 | +0.15(+1.10%) |
May 24, 2013 | 13.74 | 13.81 | 13.57 | 13.69 | 0 | -0.14(-1.01%) |
May 23, 2013 | 13.71 | 14.00 | 13.60 | 13.83 | 0 | -0.13(-0.93%) |
May 22, 2013 | 14.09 | 14.12 | 13.91 | 13.96 | 0 | -0.10(-0.71%) |
May 21, 2013 | 13.98 | 14.11 | 13.91 | 14.06 | 0 | +0.05(+0.36%) |
May 20, 2013 | 14.02 | 14.15 | 13.98 | 14.01 | 0 | -0.08(-0.57%) |
May 17, 2013 | 14.10 | 14.14 | 13.98 | 14.09 | 0 | +0.11(+0.75%) |
May 16, 2013 | 13.93 | 14.10 | 13.85 | 13.98 | 1,790,937 | +0.00(+0.04%) |
May 15, 2013 | 13.85 | 14.09 | 13.85 | 13.98 | 0 | +0.37(+2.72%) |
May 13, 2013 | 13.42 | 13.86 | 13.39 | 13.61 | 0 | +0.14(+1.04%) |
May 10, 2013 | 13.00 | 13.50 | 13.00 | 13.47 | 0 | -0.38(-2.74%) |
May 09, 2013 | 13.77 | 13.88 | 13.66 | 13.85 | 2,505,566 | +0.10(+0.73%) |
May 08, 2013 | 13.59 | 13.78 | 13.55 | 13.75 | 1,102,462 | +0.11(+0.81%) |
May 07, 2013 | 13.68 | 13.86 | 13.55 | 13.64 | 0 | -0.07(-0.51%) |
May 06, 2013 | 13.66 | 13.80 | 13.57 | 13.71 | 0 | +0.01(+0.07%) |
May 03, 2013 | 13.76 | 13.91 | 13.64 | 13.70 | 0 | +0.02(+0.15%) |
May 02, 2013 | 13.82 | 13.93 | 13.61 | 13.68 | 0 | -0.13(-0.98%) |
May 01, 2013 | 13.83 | 13.98 | 13.76 | 13.81 | 0 | -0.03(-0.18%) |
Apr 30, 2013 | 13.66 | 13.84 | 13.53 | 13.84 | 0 | +0.01(+0.07%) |
Apr 29, 2013 | 13.80 | 13.96 | 13.79 | 13.83 | 1,385,799 | +0.04(+0.29%) |
Apr 26, 2013 | 13.63 | 13.85 | 13.35 | 13.79 | 3,463,525 | +0.44(+3.30%) |
Apr 25, 2013 | 13.12 | 13.58 | 12.99 | 13.35 | 0 | +0.28(+2.14%) |
Apr 24, 2013 | 12.94 | 13.14 | 12.94 | 13.07 | 0 | +0.12(+0.93%) |
Apr 23, 2013 | 12.62 | 13.08 | 12.62 | 12.95 | 1,241,646 | +0.33(+2.61%) |
Apr 22, 2013 | 12.68 | 12.85 | 12.53 | 12.62 | 1,723,669 | -0.07(-0.55%) |
Apr 19, 2013 | 12.59 | 12.87 | 12.50 | 12.69 | 911,088 | +0.11(+0.87%) |
Apr 18, 2013 | 12.61 | 12.78 | 12.36 | 12.58 | 2,906,487 | -0.35(-2.71%) |
Apr 17, 2013 | 13.05 | 13.06 | 12.80 | 12.93 | 3,214,842 | -0.26(-1.97%) |
Apr 16, 2013 | 12.71 | 13.20 | 12.64 | 13.19 | 2,111,906 | +0.58(+4.60%) |
Apr 15, 2013 | 13.02 | 13.07 | 12.57 | 12.61 | 1,573,158 | -0.48(-3.67%) |
Apr 12, 2013 | 13.19 | 13.24 | 12.96 | 13.09 | 994,046 | -0.08(-0.61%) |
Apr 11, 2013 | 13.31 | 13.34 | 13.11 | 13.17 | 1,069,783 | -0.11(-0.83%) |
Apr 10, 2013 | 12.92 | 13.37 | 12.91 | 13.28 | 1,332,818 | +0.38(+2.95%) |
Apr 09, 2013 | 12.80 | 12.94 | 12.71 | 12.90 | 1,161,395 | +0.15(+1.18%) |
Apr 08, 2013 | 12.80 | 12.86 | 12.60 | 12.75 | 1,203,154 | -0.03(-0.23%) |
Apr 05, 2013 | 12.79 | 12.86 | 12.54 | 12.78 | 2,039,754 | -0.13(-1.01%) |
Apr 04, 2013 | 12.90 | 13.00 | 12.75 | 12.91 | 1,411,318 | -0.01(-0.08%) |
Apr 03, 2013 | 13.41 | 13.50 | 12.84 | 12.92 | 3,608,697 | -0.40(-3.00%) |
Apr 02, 2013 | 13.52 | 13.63 | 13.32 | 13.32 | 1,657,437 | -0.15(-1.11%) |
Apr 01, 2013 | 13.65 | 13.74 | 13.33 | 13.47 | 1,223,323 | -0.12(-0.88%) |
Mar 28, 2013 | 13.57 | 13.76 | 13.53 | 13.59 | 1,061,318 | -0.05(-0.37%) |
Mar 27, 2013 | 13.65 | 13.76 | 13.51 | 13.64 | 1,236,229 | -0.08(-0.58%) |
Mar 26, 2013 | 13.68 | 13.81 | 13.57 | 13.72 | 1,212,396 | +0.08(+0.59%) |
Mar 25, 2013 | 13.74 | 13.84 | 13.56 | 13.64 | 1,168,123 | -0.03(-0.22%) |
Mar 22, 2013 | 13.80 | 13.89 | 13.49 | 13.67 | 2,573,655 | -0.15(-1.09%) |
Mar 21, 2013 | 13.76 | 13.88 | 13.59 | 13.82 | 1,307,305 | +0.01(+0.07%) |
Mar 20, 2013 | 13.56 | 13.92 | 13.51 | 13.81 | 2,172,819 | +0.28(+2.07%) |
Mar 19, 2013 | 13.74 | 13.80 | 13.51 | 13.53 | 2,678,635 | -0.22(-1.60%) |
Mar 18, 2013 | 13.66 | 13.87 | 13.56 | 13.75 | 1,985,214 | -0.06(-0.43%) |
Mar 15, 2013 | 13.75 | 13.88 | 13.71 | 13.81 | 2,711,305 | +0.10(+0.73%) |
Mar 14, 2013 | 13.48 | 13.75 | 13.43 | 13.71 | 3,684,841 | +0.19(+1.41%) |
Mar 13, 2013 | 12.97 | 13.65 | 12.97 | 13.52 | 5,463,691 | +0.90(+7.13%) |
Mar 12, 2013 | 12.66 | 12.78 | 12.47 | 12.62 | 1,583,694 | +0.01(+0.08%) |
Mar 11, 2013 | 12.69 | 12.74 | 12.57 | 12.61 | 1,060,933 | -0.08(-0.63%) |
Mar 08, 2013 | 12.50 | 12.72 | 12.44 | 12.69 | 2,029,840 | +0.30(+2.42%) |
Mar 07, 2013 | 12.55 | 12.69 | 12.29 | 12.39 | 1,759,984 | -0.15(-1.20%) |
Mar 06, 2013 | 12.59 | 12.69 | 12.50 | 12.54 | 1,423,937 | -0.01(-0.08%) |
Mar 05, 2013 | 12.65 | 12.79 | 12.52 | 12.55 | 2,049,372 | -0.02(-0.16%) |
Mar 04, 2013 | 12.61 | 12.76 | 12.54 | 12.57 | 1,920,966 | -0.15(-1.18%) |