Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.02 | 15.10 | 14.90 | 14.90 | 363,640 | -0.17(-1.10%) |
May 30, 2013 | 14.97 | 15.11 | 14.95 | 15.07 | 305,059 | +0.12(+0.78%) |
May 29, 2013 | 14.91 | 14.98 | 14.81 | 14.95 | 406,165 | -0.03(-0.21%) |
May 28, 2013 | 15.12 | 15.12 | 14.92 | 14.98 | 163,863 | +0.11(+0.74%) |
May 24, 2013 | 14.85 | 14.88 | 14.75 | 14.87 | 120,130 | -0.01(-0.05%) |
May 23, 2013 | 14.81 | 14.93 | 14.75 | 14.88 | 189,623 | -0.05(-0.32%) |
May 22, 2013 | 15.19 | 15.24 | 14.86 | 14.93 | 639,617 | -0.19(-1.28%) |
May 21, 2013 | 15.20 | 15.20 | 15.09 | 15.12 | 199,317 | -0.04(-0.23%) |
May 20, 2013 | 15.20 | 15.20 | 15.12 | 15.16 | 274,295 | +0.00(+0.00%) |
May 17, 2013 | 15.09 | 15.16 | 15.08 | 15.16 | 174,549 | +0.13(+0.84%) |
May 16, 2013 | 15.12 | 15.12 | 15.01 | 15.03 | 151,886 | -0.09(-0.57%) |
May 15, 2013 | 15.03 | 15.13 | 14.99 | 15.12 | 471,689 | +0.27(+1.85%) |
May 13, 2013 | 14.84 | 14.88 | 14.77 | 14.84 | 335,338 | +0.02(+0.12%) |
May 10, 2013 | 14.83 | 14.83 | 14.72 | 14.83 | 110,911 | +0.04(+0.28%) |
May 09, 2013 | 14.94 | 14.94 | 14.77 | 14.78 | 120,711 | -0.10(-0.70%) |
May 08, 2013 | 14.80 | 14.89 | 14.75 | 14.89 | 200,483 | +0.10(+0.69%) |
May 07, 2013 | 14.74 | 14.79 | 14.68 | 14.79 | 432,072 | +0.11(+0.75%) |
May 06, 2013 | 14.57 | 14.70 | 14.53 | 14.68 | 103,490 | +0.17(+1.14%) |
May 03, 2013 | 14.53 | 14.57 | 14.48 | 14.51 | 525,305 | +0.13(+0.93%) |
May 02, 2013 | 14.35 | 14.38 | 14.30 | 14.38 | 93,449 | +0.11(+0.77%) |
May 01, 2013 | 14.40 | 14.46 | 14.27 | 14.27 | 174,810 | -0.19(-1.31%) |
Apr 30, 2013 | 14.39 | 14.46 | 14.32 | 14.46 | 177,242 | +0.09(+0.66%) |
Apr 29, 2013 | 14.32 | 14.38 | 14.28 | 14.36 | 148,012 | +0.08(+0.55%) |
Apr 26, 2013 | 14.34 | 14.34 | 14.23 | 14.28 | 100,812 | -0.06(-0.44%) |
Apr 25, 2013 | 14.38 | 14.40 | 14.30 | 14.34 | 133,240 | +0.05(+0.33%) |
Apr 24, 2013 | 14.26 | 14.31 | 14.20 | 14.30 | 122,425 | +0.09(+0.67%) |
Apr 23, 2013 | 14.09 | 14.20 | 14.09 | 14.20 | 162,767 | +0.21(+1.52%) |
Apr 22, 2013 | 14.06 | 14.06 | 13.86 | 13.99 | 73,574 | +0.02(+0.17%) |
Apr 19, 2013 | 13.89 | 13.97 | 13.82 | 13.97 | 86,881 | +0.16(+1.14%) |
Apr 18, 2013 | 13.95 | 13.95 | 13.77 | 13.81 | 100,553 | -0.10(-0.74%) |
Apr 17, 2013 | 14.05 | 14.05 | 13.84 | 13.91 | 140,660 | -0.20(-1.40%) |
Apr 16, 2013 | 14.03 | 14.11 | 13.99 | 14.11 | 122,001 | +0.17(+1.24%) |
Apr 15, 2013 | 14.29 | 14.31 | 13.93 | 13.93 | 158,548 | -0.38(-2.64%) |
Apr 12, 2013 | 14.34 | 14.35 | 14.27 | 14.31 | 59,748 | -0.09(-0.60%) |
Apr 11, 2013 | 14.34 | 14.42 | 14.31 | 14.40 | 141,958 | +0.07(+0.49%) |
Apr 10, 2013 | 14.25 | 14.33 | 14.19 | 14.33 | 112,300 | +0.17(+1.17%) |
Apr 09, 2013 | 14.18 | 14.21 | 14.12 | 14.16 | 78,953 | +0.03(+0.19%) |
Apr 08, 2013 | 14.01 | 14.14 | 13.97 | 14.14 | 63,369 | +0.14(+0.99%) |
Apr 05, 2013 | 13.85 | 14.01 | 13.85 | 14.00 | 187,442 | -0.07(-0.50%) |
Apr 04, 2013 | 14.00 | 14.07 | 13.98 | 14.07 | 254,875 | +0.07(+0.51%) |
Apr 03, 2013 | 14.23 | 14.23 | 13.96 | 14.00 | 271,758 | -0.19(-1.33%) |
Apr 02, 2013 | 14.28 | 14.28 | 14.16 | 14.19 | 270,358 | -0.01(-0.06%) |
Apr 01, 2013 | 14.41 | 14.41 | 14.16 | 14.19 | 372,273 | -0.09(-0.66%) |
Mar 28, 2013 | 14.20 | 14.30 | 14.19 | 14.29 | 153,781 | +0.08(+0.55%) |
Mar 27, 2013 | 14.30 | 14.30 | 14.08 | 14.21 | 110,586 | -0.01(-0.06%) |
Mar 26, 2013 | 14.34 | 14.34 | 14.17 | 14.22 | 169,381 | +0.08(+0.56%) |
Mar 25, 2013 | 14.24 | 14.24 | 14.08 | 14.14 | 265,997 | +0.00(+0.00%) |
Mar 22, 2013 | 14.19 | 14.19 | 14.05 | 14.14 | 93,589 | +0.06(+0.45%) |
Mar 21, 2013 | 14.25 | 14.25 | 14.05 | 14.08 | 196,126 | -0.08(-0.59%) |
Mar 20, 2013 | 14.16 | 14.18 | 14.12 | 14.16 | 115,427 | +0.09(+0.67%) |
Mar 19, 2013 | 14.18 | 14.18 | 14.00 | 14.07 | 116,452 | -0.03(-0.22%) |
Mar 18, 2013 | 14.09 | 14.16 | 14.03 | 14.10 | 143,637 | -0.06(-0.44%) |
Mar 15, 2013 | 14.22 | 14.22 | 14.09 | 14.16 | 111,767 | +0.00(+0.00%) |
Mar 14, 2013 | 14.17 | 14.21 | 14.10 | 14.16 | 110,830 | +0.08(+0.56%) |
Mar 13, 2013 | 14.06 | 14.09 | 14.00 | 14.08 | 119,949 | +0.06(+0.45%) |
Mar 12, 2013 | 14.08 | 14.08 | 13.99 | 14.02 | 110,438 | -0.02(-0.11%) |
Mar 11, 2013 | 14.04 | 14.04 | 13.96 | 14.03 | 100,971 | +0.07(+0.51%) |
Mar 08, 2013 | 13.98 | 13.99 | 13.90 | 13.96 | 156,284 | +0.07(+0.51%) |
Mar 07, 2013 | 13.92 | 13.92 | 13.85 | 13.89 | 207,831 | +0.04(+0.28%) |
Mar 06, 2013 | 13.91 | 13.91 | 13.82 | 13.85 | 266,993 | +0.03(+0.23%) |
Mar 05, 2013 | 13.81 | 13.85 | 13.75 | 13.82 | 122,983 | +0.13(+0.98%) |
Mar 04, 2013 | 13.61 | 13.70 | 13.59 | 13.69 | 57,026 | +0.07(+0.52%) |