Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.29 | 15.29 | 14.80 | 15.00 | 34,277 | -0.38(-2.48%) |
May 30, 2013 | 15.47 | 15.51 | 15.36 | 15.38 | 23,274 | -0.26(-1.65%) |
May 29, 2013 | 15.77 | 15.83 | 15.38 | 15.64 | 24,710 | -0.27(-1.70%) |
May 28, 2013 | 16.05 | 16.05 | 15.85 | 15.91 | 9,842 | +0.05(+0.32%) |
May 24, 2013 | 15.92 | 16.09 | 15.86 | 15.86 | 14,228 | -0.20(-1.25%) |
May 23, 2013 | 15.99 | 16.10 | 15.85 | 16.06 | 8,332 | +0.15(+0.94%) |
May 22, 2013 | 16.29 | 16.29 | 15.91 | 15.91 | 14,025 | -0.37(-2.27%) |
May 21, 2013 | 16.08 | 16.28 | 16.08 | 16.28 | 12,812 | +0.19(+1.18%) |
May 20, 2013 | 16.00 | 16.12 | 15.98 | 16.09 | 3,119 | +0.04(+0.25%) |
May 17, 2013 | 15.98 | 16.05 | 15.98 | 16.05 | 2,718 | +0.21(+1.33%) |
May 16, 2013 | 15.91 | 16.26 | 15.84 | 15.84 | 27,955 | -0.17(-1.06%) |
May 15, 2013 | 16.24 | 16.29 | 16.01 | 16.01 | 13,914 | +0.01(+0.06%) |
May 13, 2013 | 16.26 | 16.26 | 16.00 | 16.00 | 4,477 | -0.17(-1.05%) |
May 10, 2013 | 16.18 | 16.29 | 16.04 | 16.17 | 3,874 | +0.08(+0.50%) |
May 09, 2013 | 16.07 | 16.12 | 15.98 | 16.09 | 10,953 | +0.00(+0.00%) |
May 08, 2013 | 16.28 | 16.28 | 16.08 | 16.09 | 10,842 | -0.08(-0.49%) |
May 07, 2013 | 16.29 | 16.37 | 16.15 | 16.17 | 11,009 | -0.05(-0.31%) |
May 06, 2013 | 16.16 | 16.22 | 16.08 | 16.22 | 6,784 | +0.19(+1.19%) |
May 03, 2013 | 16.18 | 16.12 | 16.03 | 16.03 | 4,258 | -0.03(-0.19%) |
May 02, 2013 | 16.14 | 16.14 | 16.06 | 16.06 | 2,661 | -0.02(-0.12%) |
May 01, 2013 | 16.01 | 16.13 | 16.00 | 16.08 | 12,700 | +0.18(+1.13%) |
Apr 30, 2013 | 16.03 | 16.14 | 15.80 | 15.90 | 9,845 | -0.05(-0.34%) |
Apr 29, 2013 | 15.96 | 16.08 | 15.93 | 15.95 | 7,725 | -0.13(-0.78%) |
Apr 26, 2013 | 16.06 | 16.08 | 15.98 | 16.08 | 3,703 | +0.07(+0.44%) |
Apr 25, 2013 | 15.86 | 16.06 | 15.86 | 16.01 | 4,261 | +0.01(+0.06%) |
Apr 24, 2013 | 16.27 | 16.27 | 15.81 | 16.00 | 8,257 | -0.16(-1.01%) |
Apr 23, 2013 | 16.12 | 16.28 | 16.02 | 16.16 | 15,533 | +0.16(+1.02%) |
Apr 22, 2013 | 16.04 | 16.04 | 15.94 | 16.00 | 5,210 | +0.02(+0.14%) |
Apr 19, 2013 | 16.01 | 16.05 | 15.95 | 15.98 | 2,198 | -0.01(-0.08%) |
Apr 18, 2013 | 15.94 | 16.00 | 15.76 | 15.99 | 15,051 | +0.17(+1.07%) |
Apr 17, 2013 | 16.09 | 16.19 | 15.82 | 15.82 | 9,651 | -0.26(-1.62%) |
Apr 16, 2013 | 15.95 | 16.08 | 15.91 | 16.08 | 6,780 | +0.13(+0.82%) |
Apr 15, 2013 | 16.03 | 16.10 | 15.90 | 15.95 | 10,614 | +0.04(+0.27%) |
Apr 12, 2013 | 16.20 | 16.22 | 15.85 | 15.91 | 8,088 | -0.08(-0.51%) |
Apr 11, 2013 | 16.01 | 16.25 | 15.84 | 15.99 | 22,299 | -0.01(-0.06%) |
Apr 10, 2013 | 15.81 | 16.00 | 15.75 | 16.00 | 8,019 | +0.25(+1.59%) |
Apr 09, 2013 | 15.79 | 15.80 | 15.71 | 15.75 | 6,217 | +0.02(+0.13%) |
Apr 08, 2013 | 15.54 | 15.73 | 15.54 | 15.73 | 6,709 | +0.27(+1.75%) |
Apr 05, 2013 | 15.54 | 15.69 | 15.46 | 15.46 | 4,456 | +0.00(+0.00%) |
Apr 04, 2013 | 15.60 | 15.66 | 15.44 | 15.46 | 6,080 | -0.03(-0.19%) |
Apr 03, 2013 | 15.72 | 15.72 | 15.42 | 15.49 | 8,162 | -0.05(-0.32%) |
Apr 02, 2013 | 15.92 | 15.92 | 15.53 | 15.54 | 10,883 | -0.25(-1.58%) |
Apr 01, 2013 | 15.51 | 15.84 | 15.51 | 15.79 | 21,881 | +0.22(+1.41%) |
Mar 28, 2013 | 15.55 | 16.00 | 15.55 | 15.57 | 16,660 | +0.08(+0.52%) |
Mar 27, 2013 | 15.51 | 15.55 | 15.30 | 15.49 | 19,746 | -0.07(-0.45%) |
Mar 26, 2013 | 15.68 | 15.68 | 15.40 | 15.56 | 14,049 | -0.11(-0.70%) |
Mar 25, 2013 | 15.80 | 15.90 | 15.65 | 15.67 | 13,465 | -0.07(-0.44%) |
Mar 22, 2013 | 15.80 | 15.80 | 15.71 | 15.74 | 5,289 | +0.17(+1.09%) |
Mar 21, 2013 | 15.79 | 15.79 | 15.43 | 15.57 | 20,848 | +0.11(+0.71%) |
Mar 20, 2013 | 15.80 | 15.80 | 15.45 | 15.46 | 11,798 | +0.02(+0.13%) |
Mar 19, 2013 | 15.74 | 15.74 | 15.39 | 15.44 | 20,721 | -0.16(-1.03%) |
Mar 18, 2013 | 15.27 | 15.62 | 15.22 | 15.60 | 19,238 | +0.30(+1.96%) |
Mar 15, 2013 | 15.61 | 15.71 | 14.88 | 15.30 | 54,895 | -0.24(-1.54%) |
Mar 14, 2013 | 15.65 | 15.65 | 15.45 | 15.54 | 21,303 | -0.16(-1.02%) |
Mar 13, 2013 | 15.77 | 15.77 | 15.64 | 15.70 | 5,178 | -0.03(-0.19%) |
Mar 12, 2013 | 15.77 | 15.77 | 15.63 | 15.73 | 18,077 | +0.08(+0.51%) |
Mar 11, 2013 | 15.81 | 15.81 | 15.61 | 15.65 | 25,510 | +0.00(+0.00%) |
Mar 08, 2013 | 15.71 | 15.71 | 15.60 | 15.65 | 7,943 | +0.02(+0.13%) |
Mar 07, 2013 | 15.69 | 15.75 | 15.63 | 15.63 | 10,670 | -0.11(-0.70%) |
Mar 06, 2013 | 15.72 | 15.84 | 15.63 | 15.74 | 17,706 | +0.13(+0.83%) |
Mar 05, 2013 | 15.79 | 15.79 | 15.61 | 15.61 | 8,750 | -0.14(-0.89%) |
Mar 04, 2013 | 15.69 | 15.75 | 15.67 | 15.75 | 12,180 | -0.03(-0.19%) |