Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.88 | 15.06 | 14.57 | 14.68 | 19,633 | -0.07(-0.47%) |
May 30, 2013 | 14.42 | 15.06 | 14.42 | 14.75 | 14,585 | +0.20(+1.37%) |
May 29, 2013 | 15.02 | 15.24 | 14.53 | 14.55 | 7,868 | -0.58(-3.83%) |
May 28, 2013 | 14.54 | 15.24 | 14.54 | 15.13 | 16,853 | +0.76(+5.29%) |
May 24, 2013 | 14.25 | 14.84 | 14.19 | 14.37 | 29,091 | +0.13(+0.91%) |
May 23, 2013 | 13.42 | 14.30 | 13.42 | 14.24 | 20,187 | +0.77(+5.72%) |
May 22, 2013 | 13.98 | 13.98 | 13.40 | 13.47 | 39,409 | -0.49(-3.51%) |
May 21, 2013 | 14.00 | 14.09 | 13.95 | 13.96 | 20,891 | -0.07(-0.50%) |
May 20, 2013 | 13.91 | 14.20 | 13.91 | 14.03 | 24,312 | +0.13(+0.94%) |
May 17, 2013 | 13.96 | 13.98 | 13.74 | 13.90 | 25,895 | -0.06(-0.43%) |
May 16, 2013 | 13.89 | 13.96 | 13.65 | 13.96 | 20,552 | +0.23(+1.68%) |
May 15, 2013 | 13.69 | 13.79 | 13.52 | 13.73 | 13,534 | +0.13(+0.96%) |
May 13, 2013 | 13.50 | 13.64 | 13.36 | 13.60 | 16,636 | +0.08(+0.59%) |
May 10, 2013 | 13.26 | 13.66 | 13.26 | 13.52 | 7,649 | +0.30(+2.27%) |
May 09, 2013 | 13.23 | 13.42 | 13.13 | 13.22 | 33,962 | +0.00(+0.00%) |
May 08, 2013 | 13.19 | 13.26 | 13.14 | 13.22 | 10,266 | -0.03(-0.23%) |
May 07, 2013 | 13.36 | 13.36 | 13.06 | 13.25 | 32,979 | -0.07(-0.53%) |
May 06, 2013 | 13.50 | 13.53 | 13.24 | 13.32 | 70,162 | +0.14(+1.06%) |
May 03, 2013 | 13.14 | 13.28 | 12.99 | 13.18 | 36,435 | +0.19(+1.46%) |
May 02, 2013 | 13.06 | 13.14 | 12.93 | 12.99 | 12,910 | +0.08(+0.62%) |
May 01, 2013 | 13.22 | 13.27 | 12.80 | 12.91 | 68,128 | -0.47(-3.51%) |
Apr 30, 2013 | 13.44 | 13.43 | 13.30 | 13.38 | 11,587 | -0.05(-0.37%) |
Apr 29, 2013 | 13.50 | 13.58 | 13.19 | 13.43 | 21,134 | -0.05(-0.37%) |
Apr 26, 2013 | 15.60 | 16.09 | 13.10 | 13.48 | 108,977 | -2.61(-16.22%) |
Apr 25, 2013 | 15.59 | 16.35 | 15.47 | 16.09 | 13,361 | +0.49(+3.14%) |
Apr 24, 2013 | 15.35 | 15.60 | 15.33 | 15.60 | 6,692 | -0.04(-0.26%) |
Apr 23, 2013 | 15.92 | 15.92 | 15.40 | 15.64 | 3,940 | -0.14(-0.89%) |
Apr 22, 2013 | 15.48 | 15.82 | 15.48 | 15.78 | 2,743 | -0.06(-0.38%) |
Apr 19, 2013 | 15.33 | 15.91 | 15.33 | 15.84 | 6,000 | +0.52(+3.39%) |
Apr 18, 2013 | 15.34 | 15.45 | 15.15 | 15.32 | 6,198 | +0.04(+0.26%) |
Apr 17, 2013 | 16.17 | 16.17 | 15.26 | 15.28 | 7,886 | -0.68(-4.26%) |
Apr 16, 2013 | 15.73 | 16.00 | 15.72 | 15.96 | 4,737 | +0.45(+2.90%) |
Apr 15, 2013 | 16.71 | 16.71 | 15.50 | 15.51 | 13,622 | -1.02(-6.17%) |
Apr 12, 2013 | 16.54 | 16.80 | 16.50 | 16.53 | 11,294 | -0.01(-0.06%) |
Apr 11, 2013 | 16.87 | 16.87 | 16.41 | 16.54 | 15,064 | -0.26(-1.55%) |
Apr 10, 2013 | 16.00 | 16.95 | 15.99 | 16.80 | 10,104 | +0.85(+5.33%) |
Apr 09, 2013 | 15.91 | 15.96 | 15.75 | 15.95 | 9,820 | +0.07(+0.44%) |
Apr 08, 2013 | 15.82 | 15.93 | 15.72 | 15.88 | 6,566 | +0.14(+0.89%) |
Apr 05, 2013 | 15.54 | 15.96 | 15.52 | 15.74 | 3,877 | -0.02(-0.13%) |
Apr 04, 2013 | 15.66 | 15.88 | 15.66 | 15.76 | 3,325 | +0.03(+0.19%) |
Apr 03, 2013 | 16.11 | 16.23 | 15.66 | 15.73 | 10,256 | -0.14(-0.88%) |
Apr 02, 2013 | 15.93 | 16.02 | 15.59 | 15.87 | 7,835 | +0.05(+0.32%) |
Apr 01, 2013 | 16.29 | 16.45 | 15.47 | 15.82 | 10,526 | -0.65(-3.95%) |
Mar 28, 2013 | 16.03 | 16.47 | 15.82 | 16.47 | 22,317 | +0.63(+3.98%) |
Mar 27, 2013 | 16.00 | 16.00 | 15.60 | 15.84 | 5,204 | -0.29(-1.80%) |
Mar 26, 2013 | 16.01 | 16.15 | 15.52 | 16.13 | 9,668 | +0.34(+2.15%) |
Mar 25, 2013 | 15.29 | 16.01 | 15.03 | 15.79 | 27,746 | +0.48(+3.14%) |
Mar 22, 2013 | 15.22 | 15.31 | 15.15 | 15.31 | 1,003 | +0.36(+2.41%) |
Mar 21, 2013 | 15.50 | 15.50 | 14.95 | 14.95 | 5,271 | -0.67(-4.29%) |
Mar 20, 2013 | 15.65 | 15.65 | 15.48 | 15.62 | 4,202 | +0.05(+0.32%) |
Mar 19, 2013 | 15.46 | 15.58 | 15.40 | 15.57 | 6,325 | +0.18(+1.17%) |
Mar 18, 2013 | 16.12 | 16.12 | 15.37 | 15.39 | 4,289 | -0.41(-2.59%) |
Mar 15, 2013 | 16.57 | 16.57 | 15.55 | 15.80 | 31,392 | -0.87(-5.22%) |
Mar 14, 2013 | 16.39 | 16.67 | 16.32 | 16.67 | 5,593 | +0.24(+1.46%) |
Mar 13, 2013 | 16.37 | 16.43 | 16.34 | 16.43 | 5,821 | -0.07(-0.42%) |
Mar 12, 2013 | 16.23 | 16.59 | 16.20 | 16.50 | 4,559 | +0.05(+0.30%) |
Mar 11, 2013 | 16.48 | 16.48 | 16.21 | 16.45 | 3,463 | -0.10(-0.60%) |
Mar 08, 2013 | 16.78 | 16.87 | 16.35 | 16.55 | 8,416 | -0.12(-0.72%) |
Mar 07, 2013 | 16.46 | 16.67 | 16.41 | 16.67 | 2,083 | +0.15(+0.91%) |
Mar 06, 2013 | 16.34 | 16.69 | 16.24 | 16.52 | 3,710 | +0.01(+0.06%) |
Mar 05, 2013 | 16.59 | 16.59 | 16.25 | 16.51 | 9,048 | -0.07(-0.42%) |
Mar 04, 2013 | 16.53 | 16.75 | 16.48 | 16.58 | 2,356 | -0.03(-0.18%) |