Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.58 | 14.74 | 14.45 | 14.53 | 93,584 | -0.17(-1.16%) |
May 30, 2013 | 14.33 | 14.75 | 14.17 | 14.70 | 170,636 | +0.46(+3.23%) |
May 29, 2013 | 14.00 | 14.44 | 14.00 | 14.24 | 253,784 | +0.11(+0.78%) |
May 28, 2013 | 14.22 | 14.40 | 13.94 | 14.13 | 93,896 | +0.11(+0.78%) |
May 24, 2013 | 13.58 | 14.07 | 13.58 | 14.02 | 99,383 | +0.26(+1.89%) |
May 23, 2013 | 13.15 | 13.90 | 12.99 | 13.76 | 135,392 | -0.68(-4.71%) |
May 22, 2013 | 14.54 | 14.91 | 14.38 | 14.44 | 158,072 | -0.12(-0.82%) |
May 21, 2013 | 14.58 | 14.70 | 14.45 | 14.56 | 53,956 | -0.01(-0.07%) |
May 20, 2013 | 14.52 | 14.76 | 14.47 | 14.57 | 108,719 | +0.01(+0.07%) |
May 17, 2013 | 14.47 | 14.60 | 14.39 | 14.56 | 65,094 | +0.15(+1.04%) |
May 16, 2013 | 14.16 | 14.46 | 14.16 | 14.41 | 66,137 | +0.30(+2.13%) |
May 15, 2013 | 13.77 | 14.20 | 13.71 | 14.11 | 80,552 | +0.47(+3.45%) |
May 13, 2013 | 13.84 | 13.84 | 13.54 | 13.64 | 51,265 | -0.26(-1.87%) |
May 10, 2013 | 14.06 | 14.09 | 13.88 | 13.90 | 41,609 | -0.13(-0.93%) |
May 09, 2013 | 14.04 | 14.12 | 13.92 | 14.03 | 66,722 | -0.06(-0.43%) |
May 08, 2013 | 14.25 | 14.25 | 13.90 | 14.09 | 75,520 | -0.20(-1.40%) |
May 07, 2013 | 14.07 | 14.44 | 14.02 | 14.29 | 91,143 | +0.29(+2.07%) |
May 06, 2013 | 13.79 | 14.14 | 13.79 | 14.00 | 87,771 | +0.19(+1.38%) |
May 03, 2013 | 13.75 | 14.10 | 13.59 | 13.81 | 225,371 | +0.22(+1.62%) |
May 02, 2013 | 13.22 | 13.59 | 13.17 | 13.59 | 84,082 | +0.49(+3.74%) |
May 01, 2013 | 13.63 | 13.78 | 13.09 | 13.10 | 221,633 | -0.63(-4.59%) |
Apr 30, 2013 | 13.75 | 13.75 | 12.64 | 13.73 | 452,991 | -0.18(-1.29%) |
Apr 29, 2013 | 13.60 | 13.93 | 13.50 | 13.91 | 92,445 | +0.41(+3.04%) |
Apr 26, 2013 | 13.71 | 13.76 | 13.34 | 13.50 | 88,485 | -0.26(-1.89%) |
Apr 25, 2013 | 13.70 | 13.93 | 13.59 | 13.76 | 97,635 | +0.14(+1.03%) |
Apr 24, 2013 | 13.46 | 13.70 | 13.44 | 13.62 | 72,879 | +0.03(+0.22%) |
Apr 23, 2013 | 13.16 | 13.64 | 13.16 | 13.59 | 137,601 | +0.55(+4.22%) |
Apr 22, 2013 | 13.07 | 13.24 | 12.78 | 13.04 | 153,960 | +0.02(+0.15%) |
Apr 19, 2013 | 13.03 | 13.15 | 12.87 | 13.02 | 121,413 | +0.02(+0.15%) |
Apr 18, 2013 | 13.23 | 13.26 | 12.91 | 13.00 | 158,489 | -0.22(-1.66%) |
Apr 17, 2013 | 13.38 | 13.44 | 13.09 | 13.22 | 269,606 | -0.30(-2.22%) |
Apr 16, 2013 | 13.56 | 13.73 | 13.39 | 13.52 | 184,596 | +0.07(+0.52%) |
Apr 15, 2013 | 13.68 | 13.68 | 13.35 | 13.45 | 284,088 | -0.33(-2.39%) |
Apr 12, 2013 | 13.98 | 13.99 | 13.57 | 13.78 | 96,857 | -0.28(-1.99%) |
Apr 11, 2013 | 14.25 | 14.30 | 14.04 | 14.06 | 127,123 | -0.34(-2.36%) |
Apr 10, 2013 | 13.51 | 14.47 | 13.41 | 14.40 | 396,484 | +0.98(+7.30%) |
Apr 09, 2013 | 13.52 | 13.60 | 13.37 | 13.42 | 112,205 | -0.03(-0.22%) |
Apr 08, 2013 | 13.05 | 13.49 | 12.97 | 13.45 | 210,815 | +0.40(+3.07%) |
Apr 05, 2013 | 13.10 | 13.25 | 12.96 | 13.05 | 320,199 | -0.43(-3.19%) |
Apr 04, 2013 | 13.30 | 13.60 | 13.30 | 13.48 | 243,014 | +0.15(+1.13%) |
Apr 03, 2013 | 13.81 | 13.93 | 13.14 | 13.33 | 463,110 | -0.48(-3.48%) |
Apr 02, 2013 | 14.13 | 14.25 | 13.62 | 13.81 | 243,288 | -0.23(-1.64%) |
Apr 01, 2013 | 14.57 | 14.70 | 13.98 | 14.04 | 185,632 | -0.57(-3.90%) |
Mar 28, 2013 | 14.23 | 14.85 | 14.16 | 14.61 | 340,604 | +0.42(+2.96%) |
Mar 27, 2013 | 13.99 | 14.26 | 13.99 | 14.19 | 211,715 | +0.09(+0.64%) |
Mar 26, 2013 | 13.96 | 14.16 | 13.90 | 14.10 | 382,799 | +0.21(+1.51%) |
Mar 25, 2013 | 14.02 | 14.13 | 13.77 | 13.89 | 106,070 | -0.11(-0.79%) |
Mar 22, 2013 | 13.99 | 14.07 | 13.76 | 14.00 | 296,833 | +0.00(+0.00%) |
Mar 21, 2013 | 13.90 | 14.03 | 13.75 | 14.00 | 481,237 | +0.00(+0.00%) |
Mar 20, 2013 | 14.05 | 14.22 | 13.88 | 14.00 | 337,150 | +0.03(+0.21%) |
Mar 19, 2013 | 14.20 | 14.31 | 13.92 | 13.97 | 451,887 | -0.21(-1.48%) |
Mar 18, 2013 | 13.66 | 14.21 | 13.43 | 14.18 | 554,341 | +0.36(+2.60%) |
Mar 15, 2013 | 14.56 | 14.60 | 13.68 | 13.82 | 2,919,034 | -0.90(-6.11%) |
Mar 14, 2013 | 14.96 | 15.20 | 14.68 | 14.72 | 323,892 | -0.27(-1.80%) |
Mar 13, 2013 | 15.77 | 15.77 | 14.85 | 14.99 | 294,546 | -0.86(-5.43%) |
Mar 12, 2013 | 16.49 | 16.52 | 15.79 | 15.85 | 138,628 | -0.65(-3.94%) |
Mar 11, 2013 | 16.85 | 16.93 | 16.45 | 16.50 | 92,950 | -0.38(-2.25%) |
Mar 08, 2013 | 17.05 | 17.19 | 16.85 | 16.88 | 98,214 | +0.07(+0.42%) |
Mar 07, 2013 | 16.27 | 16.98 | 16.21 | 16.81 | 244,878 | +0.62(+3.83%) |
Mar 06, 2013 | 16.26 | 16.31 | 15.80 | 16.19 | 128,839 | +0.01(+0.06%) |
Mar 05, 2013 | 16.28 | 16.28 | 16.05 | 16.18 | 84,274 | -0.02(-0.12%) |
Mar 04, 2013 | 16.43 | 16.49 | 16.04 | 16.20 | 95,005 | -0.25(-1.52%) |