Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.46 | 13.66 | 13.34 | 13.39 | 184,356 | -0.19(-1.40%) |
May 30, 2013 | 13.76 | 13.86 | 13.57 | 13.58 | 124,135 | -0.17(-1.24%) |
May 29, 2013 | 13.99 | 14.01 | 13.62 | 13.75 | 111,979 | -0.39(-2.76%) |
May 28, 2013 | 13.68 | 14.18 | 13.64 | 14.14 | 201,358 | +0.71(+5.29%) |
May 24, 2013 | 13.42 | 13.64 | 13.24 | 13.43 | 154,538 | -0.12(-0.89%) |
May 23, 2013 | 13.03 | 13.62 | 13.00 | 13.55 | 167,302 | +0.33(+2.50%) |
May 22, 2013 | 13.60 | 13.81 | 13.05 | 13.22 | 292,446 | -0.40(-2.94%) |
May 21, 2013 | 13.88 | 13.92 | 13.55 | 13.62 | 204,187 | -0.30(-2.16%) |
May 20, 2013 | 14.13 | 14.27 | 13.78 | 13.92 | 177,060 | -0.30(-2.11%) |
May 17, 2013 | 14.09 | 14.27 | 13.95 | 14.22 | 195,239 | +0.24(+1.72%) |
May 16, 2013 | 14.02 | 14.21 | 13.84 | 13.98 | 139,061 | -0.15(-1.06%) |
May 15, 2013 | 14.32 | 14.45 | 14.13 | 14.13 | 168,976 | +0.23(+1.65%) |
May 13, 2013 | 13.97 | 14.01 | 13.62 | 13.90 | 163,635 | -0.15(-1.07%) |
May 10, 2013 | 13.80 | 14.06 | 13.65 | 14.05 | 159,611 | +0.27(+1.96%) |
May 09, 2013 | 13.75 | 13.88 | 13.53 | 13.78 | 168,805 | +0.02(+0.15%) |
May 08, 2013 | 13.84 | 13.87 | 13.40 | 13.76 | 303,661 | -0.16(-1.15%) |
May 07, 2013 | 13.72 | 14.08 | 13.69 | 13.92 | 154,961 | +0.23(+1.68%) |
May 06, 2013 | 13.89 | 14.20 | 13.69 | 13.69 | 328,880 | -0.26(-1.86%) |
May 03, 2013 | 13.50 | 14.14 | 12.76 | 13.95 | 1,085,009 | +1.19(+9.33%) |
May 02, 2013 | 13.17 | 13.32 | 12.29 | 12.76 | 1,461,870 | -0.34(-2.60%) |
May 01, 2013 | 13.66 | 13.71 | 12.97 | 13.10 | 474,271 | -0.63(-4.59%) |
Apr 30, 2013 | 13.65 | 13.83 | 13.63 | 13.73 | 215,895 | +0.12(+0.88%) |
Apr 29, 2013 | 13.40 | 13.78 | 13.40 | 13.61 | 127,583 | +0.13(+0.96%) |
Apr 26, 2013 | 13.69 | 13.80 | 13.29 | 13.48 | 190,793 | -0.32(-2.32%) |
Apr 25, 2013 | 13.45 | 13.82 | 13.41 | 13.80 | 251,480 | +0.29(+2.15%) |
Apr 24, 2013 | 13.51 | 13.67 | 13.37 | 13.51 | 282,572 | -0.07(-0.52%) |
Apr 23, 2013 | 13.36 | 13.73 | 13.24 | 13.58 | 376,800 | +0.27(+2.03%) |
Apr 22, 2013 | 13.80 | 13.85 | 12.90 | 13.31 | 344,607 | -0.46(-3.34%) |
Apr 19, 2013 | 13.44 | 14.00 | 13.44 | 13.77 | 199,511 | +0.33(+2.46%) |
Apr 18, 2013 | 13.76 | 13.85 | 13.35 | 13.44 | 197,547 | -0.28(-2.04%) |
Apr 17, 2013 | 13.76 | 13.85 | 13.46 | 13.72 | 249,087 | -0.20(-1.44%) |
Apr 16, 2013 | 13.85 | 14.06 | 13.31 | 13.92 | 342,398 | +0.27(+1.98%) |
Apr 15, 2013 | 14.71 | 14.74 | 13.52 | 13.65 | 379,826 | -1.12(-7.58%) |
Apr 12, 2013 | 14.64 | 14.79 | 14.55 | 14.77 | 213,720 | +0.10(+0.68%) |
Apr 11, 2013 | 14.45 | 14.72 | 14.25 | 14.67 | 266,175 | +0.23(+1.59%) |
Apr 10, 2013 | 14.32 | 14.50 | 14.14 | 14.44 | 521,239 | +0.26(+1.83%) |
Apr 09, 2013 | 14.58 | 14.61 | 14.16 | 14.18 | 270,869 | -0.41(-2.81%) |
Apr 08, 2013 | 14.49 | 14.61 | 14.42 | 14.59 | 351,113 | +0.17(+1.18%) |
Apr 05, 2013 | 14.56 | 14.76 | 14.30 | 14.42 | 391,491 | -0.37(-2.50%) |
Apr 04, 2013 | 14.92 | 14.92 | 14.57 | 14.79 | 460,825 | -0.11(-0.74%) |
Apr 03, 2013 | 15.62 | 15.62 | 14.54 | 14.90 | 531,200 | -0.73(-4.67%) |
Apr 02, 2013 | 15.73 | 15.91 | 15.51 | 15.63 | 340,369 | +0.00(+0.00%) |
Apr 01, 2013 | 15.83 | 15.86 | 15.29 | 15.63 | 289,539 | -0.20(-1.26%) |
Mar 28, 2013 | 15.81 | 15.85 | 15.69 | 15.83 | 267,800 | +0.07(+0.44%) |
Mar 27, 2013 | 15.66 | 15.83 | 15.45 | 15.76 | 127,330 | +0.05(+0.32%) |
Mar 26, 2013 | 15.80 | 15.91 | 15.40 | 15.71 | 160,710 | -0.04(-0.25%) |
Mar 25, 2013 | 15.40 | 15.94 | 15.40 | 15.75 | 322,239 | +0.36(+2.34%) |
Mar 22, 2013 | 15.40 | 15.58 | 15.32 | 15.39 | 163,753 | +0.01(+0.07%) |
Mar 21, 2013 | 15.74 | 15.74 | 15.36 | 15.38 | 257,224 | -0.23(-1.47%) |
Mar 20, 2013 | 15.23 | 15.70 | 15.23 | 15.61 | 348,432 | +0.45(+2.97%) |
Mar 19, 2013 | 15.23 | 15.35 | 15.09 | 15.16 | 409,718 | +0.03(+0.20%) |
Mar 18, 2013 | 15.18 | 15.36 | 15.05 | 15.13 | 583,428 | +0.05(+0.33%) |
Mar 15, 2013 | 15.53 | 15.65 | 14.89 | 15.08 | 942,759 | -0.47(-3.02%) |
Mar 14, 2013 | 15.28 | 15.68 | 15.28 | 15.55 | 355,605 | +0.33(+2.17%) |
Mar 13, 2013 | 14.85 | 15.25 | 14.85 | 15.22 | 257,791 | +0.39(+2.63%) |
Mar 12, 2013 | 15.04 | 15.22 | 14.77 | 14.83 | 304,677 | -0.25(-1.66%) |
Mar 11, 2013 | 14.86 | 15.09 | 14.85 | 15.08 | 415,544 | +0.25(+1.69%) |
Mar 08, 2013 | 14.80 | 14.90 | 14.72 | 14.83 | 358,107 | +0.19(+1.30%) |
Mar 07, 2013 | 14.70 | 14.93 | 14.51 | 14.64 | 413,305 | -0.01(-0.07%) |
Mar 06, 2013 | 14.64 | 15.26 | 14.56 | 14.65 | 518,607 | +0.11(+0.76%) |
Mar 05, 2013 | 14.30 | 14.63 | 14.25 | 14.54 | 736,684 | +0.25(+1.75%) |
Mar 04, 2013 | 14.19 | 14.65 | 14.19 | 14.29 | 472,980 | +0.06(+0.42%) |