Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.26 | 13.26 | 13.11 | 13.11 | 3,567 | -0.17(-1.28%) |
May 30, 2013 | 13.41 | 13.41 | 13.26 | 13.28 | 2,225 | -0.24(-1.78%) |
May 29, 2013 | 13.51 | 13.58 | 13.49 | 13.52 | 5,440 | -0.46(-3.29%) |
May 28, 2013 | 13.90 | 14.03 | 13.88 | 13.98 | 4,891 | +0.05(+0.36%) |
May 24, 2013 | 13.85 | 13.93 | 13.85 | 13.93 | 4,095 | -0.02(-0.14%) |
May 23, 2013 | 13.79 | 13.95 | 13.79 | 13.95 | 5,572 | -0.31(-2.17%) |
May 22, 2013 | 14.26 | 14.28 | 14.26 | 14.26 | 513 | -0.05(-0.35%) |
May 20, 2013 | 14.31 | 14.31 | 14.31 | 0 | +0.20(+1.42%) | |
May 17, 2013 | 14.08 | 14.20 | 14.08 | 14.11 | 3,568 | +0.13(+0.93%) |
May 16, 2013 | 13.99 | 14.08 | 13.98 | 13.98 | 28,838 | -0.20(-1.41%) |
May 15, 2013 | 14.18 | 14.18 | 14.18 | 14.18 | 400 | -0.09(-0.63%) |
May 10, 2013 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.03(+0.21%) |
May 09, 2013 | 14.28 | 14.28 | 14.24 | 14.24 | 437 | -0.16(-1.11%) |
May 08, 2013 | 14.39 | 14.40 | 14.39 | 14.40 | 1,167 | -0.10(-0.69%) |
May 07, 2013 | 14.44 | 14.52 | 14.42 | 14.50 | 8,403 | +0.15(+1.05%) |
May 06, 2013 | 14.35 | 14.35 | 14.35 | 14.35 | 928 | +0.02(+0.14%) |
May 03, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 500 | +0.09(+0.63%) |
May 02, 2013 | 14.17 | 14.24 | 14.17 | 14.24 | 1,378 | -0.18(-1.25%) |
Apr 30, 2013 | 14.42 | 14.42 | 14.42 | 0 | -0.11(-0.76%) | |
Apr 29, 2013 | 14.47 | 14.54 | 14.47 | 14.53 | 1,667 | -0.24(-1.62%) |
Apr 25, 2013 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | +0.17(+1.16%) |
Apr 24, 2013 | 14.54 | 14.64 | 14.54 | 14.60 | 2,800 | +0.02(+0.14%) |
Apr 23, 2013 | 14.61 | 14.61 | 14.58 | 14.58 | 4,596 | -0.08(-0.55%) |
Apr 22, 2013 | 14.71 | 14.71 | 14.49 | 14.66 | 10,861 | +0.33(+2.30%) |
Apr 19, 2013 | 14.20 | 14.33 | 14.20 | 14.33 | 4,289 | +0.42(+3.02%) |
Apr 18, 2013 | 13.88 | 13.91 | 13.88 | 13.91 | 418 | +0.10(+0.72%) |
Apr 17, 2013 | 13.80 | 13.81 | 13.73 | 13.81 | 1,665 | -0.12(-0.86%) |
Apr 16, 2013 | 14.07 | 14.07 | 13.86 | 13.93 | 4,528 | +0.31(+2.28%) |
Apr 15, 2013 | 13.71 | 13.72 | 13.54 | 13.62 | 6,353 | -0.20(-1.45%) |
Apr 12, 2013 | 13.82 | 13.82 | 13.82 | 13.82 | 1,399 | -0.05(-0.36%) |
Apr 11, 2013 | 13.85 | 13.87 | 13.79 | 13.87 | 5,207 | -0.01(-0.07%) |
Apr 10, 2013 | 13.75 | 13.88 | 13.74 | 13.88 | 6,753 | +0.44(+3.27%) |
Apr 09, 2013 | 13.38 | 13.63 | 13.38 | 13.44 | 11,312 | +0.13(+0.98%) |
Apr 08, 2013 | 13.30 | 13.32 | 13.30 | 13.31 | 1,221 | -0.06(-0.49%) |
Apr 05, 2013 | 13.29 | 13.41 | 13.29 | 13.38 | 9,429 | -0.16(-1.22%) |
Apr 04, 2013 | 13.47 | 13.54 | 13.45 | 13.54 | 2,303 | +0.04(+0.30%) |
Apr 03, 2013 | 13.56 | 13.57 | 13.43 | 13.50 | 5,633 | -0.18(-1.32%) |
Apr 02, 2013 | 13.59 | 13.70 | 13.59 | 13.68 | 33,472 | +0.31(+2.32%) |
Apr 01, 2013 | 13.48 | 13.49 | 13.37 | 13.37 | 2,985 | -0.19(-1.40%) |
Mar 28, 2013 | 13.43 | 13.56 | 13.43 | 13.56 | 7,416 | +0.06(+0.44%) |
Mar 27, 2013 | 13.50 | 13.53 | 13.50 | 13.50 | 762 | -0.03(-0.22%) |
Mar 26, 2013 | 13.58 | 13.60 | 13.51 | 13.53 | 3,507 | +0.20(+1.50%) |
Mar 25, 2013 | 13.41 | 13.41 | 13.24 | 13.33 | 2,202 | -0.08(-0.60%) |
Mar 22, 2013 | 13.44 | 13.44 | 13.36 | 13.41 | 6,243 | -0.06(-0.43%) |
Mar 21, 2013 | 13.50 | 13.50 | 13.47 | 13.47 | 1,123 | -0.23(-1.70%) |
Mar 20, 2013 | 13.60 | 13.70 | 13.60 | 13.70 | 11,854 | +0.09(+0.66%) |
Mar 19, 2013 | 13.60 | 13.61 | 13.54 | 13.61 | 1,672 | +0.01(+0.07%) |
Mar 18, 2013 | 13.65 | 13.65 | 13.57 | 13.60 | 12,391 | -0.09(-0.66%) |
Mar 15, 2013 | 13.79 | 13.79 | 13.62 | 13.69 | 9,566 | -0.20(-1.44%) |
Mar 14, 2013 | 14.00 | 14.00 | 13.89 | 13.89 | 1,473 | -0.34(-2.39%) |
Mar 13, 2013 | 14.53 | 14.53 | 14.20 | 14.23 | 14,663 | -0.40(-2.73%) |
Mar 12, 2013 | 14.71 | 14.71 | 14.63 | 14.63 | 8,029 | -0.10(-0.68%) |
Mar 11, 2013 | 14.69 | 14.76 | 14.68 | 14.73 | 9,200 | -0.20(-1.34%) |
Mar 08, 2013 | 14.85 | 14.93 | 14.85 | 14.93 | 986 | -0.17(-1.13%) |
Mar 07, 2013 | 14.97 | 15.10 | 14.97 | 15.10 | 2,104 | +0.01(+0.07%) |
Mar 06, 2013 | 14.89 | 15.09 | 14.89 | 15.09 | 3,585 | +0.04(+0.27%) |
Mar 05, 2013 | 15.02 | 15.06 | 14.95 | 15.05 | 2,848 | +0.25(+1.69%) |
Mar 04, 2013 | 14.92 | 14.92 | 14.75 | 14.80 | 5,300 | -0.38(-2.50%) |