Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.00 | 14.02 | 14.00 | 14.02 | 7,777 | +0.37(+2.74%) |
May 30, 2013 | 13.53 | 13.71 | 13.53 | 13.64 | 1,690 | +0.24(+1.81%) |
May 29, 2013 | 13.52 | 13.52 | 13.30 | 13.40 | 2,393 | -0.09(-0.67%) |
May 28, 2013 | 13.64 | 13.64 | 13.40 | 13.49 | 1,100 | -0.36(-2.60%) |
May 24, 2013 | 13.85 | 13.85 | 13.85 | 13.85 | 100 | +0.23(+1.69%) |
May 23, 2013 | 13.64 | 13.64 | 13.62 | 13.62 | 1,090 | -0.34(-2.40%) |
May 22, 2013 | 14.11 | 14.21 | 13.96 | 13.96 | 1,182 | -0.06(-0.46%) |
May 21, 2013 | 13.79 | 14.02 | 13.79 | 14.02 | 1,578 | -0.06(-0.43%) |
May 20, 2013 | 14.08 | 14.08 | 14.08 | 14.08 | 325 | -0.00(-0.00%) |
May 17, 2013 | 13.60 | 14.08 | 13.60 | 14.08 | 1,996 | +0.29(+2.11%) |
May 16, 2013 | 13.65 | 13.79 | 13.63 | 13.79 | 6,477 | +0.31(+2.30%) |
May 15, 2013 | 13.62 | 13.70 | 13.48 | 13.48 | 1,158 | -0.22(-1.63%) |
May 13, 2013 | 13.61 | 13.82 | 13.50 | 13.70 | 4,124 | -0.06(-0.41%) |
May 10, 2013 | 13.84 | 14.03 | 13.76 | 13.76 | 14,863 | -0.20(-1.41%) |
May 09, 2013 | 13.41 | 14.18 | 13.36 | 13.96 | 10,304 | +0.87(+6.62%) |
May 08, 2013 | 13.08 | 13.32 | 12.97 | 13.09 | 8,182 | +0.42(+3.31%) |
May 07, 2013 | 12.79 | 12.91 | 12.67 | 12.67 | 1,379 | -0.34(-2.61%) |
May 06, 2013 | 13.53 | 13.53 | 13.01 | 13.01 | 731 | -0.46(-3.41%) |
May 03, 2013 | 13.36 | 13.47 | 13.36 | 13.47 | 307 | +0.44(+3.38%) |
May 02, 2013 | 13.02 | 13.10 | 13.02 | 13.03 | 300 | +0.14(+1.09%) |
May 01, 2013 | 12.75 | 13.09 | 12.69 | 12.89 | 1,400 | -0.22(-1.68%) |
Apr 30, 2013 | 13.11 | 13.17 | 12.98 | 13.11 | 8,727 | +0.01(+0.08%) |
Apr 29, 2013 | 12.98 | 13.40 | 12.98 | 13.10 | 2,316 | +0.32(+2.50%) |
Apr 26, 2013 | 12.97 | 12.97 | 12.78 | 12.78 | 300 | -0.13(-1.01%) |
Apr 25, 2013 | 12.89 | 13.20 | 12.89 | 12.91 | 1,900 | +0.16(+1.25%) |
Apr 24, 2013 | 12.84 | 12.84 | 12.73 | 12.75 | 1,747 | +0.12(+0.95%) |
Apr 23, 2013 | 12.75 | 12.75 | 12.63 | 12.63 | 200 | +0.04(+0.32%) |
Apr 22, 2013 | 12.48 | 12.61 | 12.48 | 12.59 | 16,880 | +0.18(+1.45%) |
Apr 19, 2013 | 12.33 | 12.41 | 12.33 | 12.41 | 300 | -0.01(-0.06%) |
Apr 18, 2013 | 12.31 | 12.42 | 12.30 | 12.42 | 5,565 | -0.11(-0.90%) |
Apr 17, 2013 | 12.94 | 12.94 | 12.43 | 12.53 | 1,800 | -0.67(-5.09%) |
Apr 16, 2013 | 12.83 | 13.20 | 12.78 | 13.20 | 12,250 | +0.38(+3.00%) |
Apr 15, 2013 | 13.10 | 13.10 | 12.82 | 12.82 | 7,445 | -0.79(-5.82%) |
Apr 12, 2013 | 13.87 | 13.87 | 13.43 | 13.61 | 4,900 | -0.35(-2.51%) |
Apr 11, 2013 | 13.98 | 14.12 | 13.84 | 13.96 | 2,063 | -0.02(-0.14%) |
Apr 10, 2013 | 13.74 | 14.15 | 13.74 | 13.98 | 4,300 | +0.22(+1.60%) |
Apr 09, 2013 | 13.57 | 13.82 | 13.57 | 13.76 | 1,502 | +0.25(+1.85%) |
Apr 08, 2013 | 13.38 | 13.51 | 13.27 | 13.51 | 1,293 | +0.16(+1.20%) |
Apr 05, 2013 | 13.11 | 13.46 | 13.11 | 13.35 | 1,750 | +0.03(+0.22%) |
Apr 04, 2013 | 13.33 | 13.33 | 13.29 | 13.32 | 566 | -0.18(-1.33%) |
Apr 03, 2013 | 14.02 | 14.02 | 13.50 | 13.50 | 2,900 | -0.54(-3.85%) |
Apr 02, 2013 | 13.88 | 14.05 | 13.88 | 14.04 | 1,000 | +0.07(+0.50%) |
Apr 01, 2013 | 14.53 | 14.53 | 13.96 | 13.97 | 2,988 | -0.73(-4.97%) |
Mar 28, 2013 | 14.51 | 14.74 | 14.41 | 14.70 | 4,157 | +0.12(+0.82%) |
Mar 27, 2013 | 13.85 | 14.59 | 13.85 | 14.58 | 37,666 | +0.25(+1.75%) |
Mar 26, 2013 | 13.97 | 14.33 | 13.97 | 14.33 | 1,760 | +0.33(+2.35%) |
Mar 25, 2013 | 13.94 | 14.14 | 13.94 | 14.00 | 10,878 | -0.14(-0.99%) |
Mar 22, 2013 | 14.15 | 14.15 | 14.09 | 14.14 | 1,700 | -0.00(-0.00%) |
Mar 21, 2013 | 13.95 | 14.14 | 13.95 | 14.14 | 2,700 | +0.18(+1.32%) |
Mar 20, 2013 | 14.02 | 14.04 | 13.86 | 13.96 | 6,723 | -0.17(-1.23%) |
Mar 19, 2013 | 14.37 | 14.45 | 13.92 | 14.13 | 3,740 | -0.41(-2.82%) |
Mar 18, 2013 | 14.28 | 14.65 | 14.28 | 14.54 | 34,760 | +0.09(+0.62%) |
Mar 15, 2013 | 13.48 | 14.45 | 13.48 | 14.45 | 26,741 | +0.98(+7.28%) |
Mar 14, 2013 | 13.36 | 13.51 | 13.36 | 13.47 | 1,426 | +0.21(+1.58%) |
Mar 13, 2013 | 13.01 | 13.26 | 13.01 | 13.26 | 1,300 | +0.11(+0.87%) |
Mar 12, 2013 | 12.90 | 13.19 | 12.90 | 13.15 | 29,268 | +0.29(+2.27%) |
Mar 11, 2013 | 12.90 | 12.90 | 12.85 | 12.85 | 1,232 | -0.12(-0.92%) |
Mar 08, 2013 | 13.29 | 13.29 | 12.97 | 12.97 | 1,724 | -0.15(-1.11%) |
Mar 07, 2013 | 12.93 | 13.13 | 12.93 | 13.12 | 3,334 | +0.25(+1.94%) |
Mar 06, 2013 | 12.97 | 13.04 | 12.85 | 12.87 | 68,704 | -0.25(-1.91%) |
Mar 05, 2013 | 13.01 | 13.29 | 12.99 | 13.12 | 2,753 | +0.24(+1.86%) |
Mar 04, 2013 | 13.27 | 13.61 | 12.83 | 12.88 | 1,754 | -0.42(-3.17%) |