Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.56 | 15.70 | 15.51 | 15.56 | 105,582 | -0.28(-1.77%) |
May 30, 2013 | 15.74 | 15.90 | 15.74 | 15.84 | 186,739 | +0.50(+3.26%) |
May 29, 2013 | 15.37 | 15.41 | 15.24 | 15.34 | 195,976 | -0.27(-1.73%) |
May 28, 2013 | 15.63 | 15.72 | 15.48 | 15.61 | 185,598 | +0.39(+2.56%) |
May 24, 2013 | 15.06 | 15.35 | 15.02 | 15.22 | 110,762 | -0.15(-0.98%) |
May 23, 2013 | 15.13 | 15.37 | 15.08 | 15.37 | 284,881 | -0.20(-1.28%) |
May 22, 2013 | 15.57 | 15.83 | 15.56 | 15.57 | 626,237 | +0.00(+0.00%) |
May 21, 2013 | 15.40 | 15.60 | 15.32 | 15.57 | 634,021 | +0.02(+0.13%) |
May 20, 2013 | 15.34 | 15.59 | 15.30 | 15.55 | 424,200 | +0.05(+0.32%) |
May 17, 2013 | 15.30 | 15.52 | 15.30 | 15.50 | 170,840 | +0.27(+1.77%) |
May 16, 2013 | 15.28 | 15.37 | 15.21 | 15.23 | 193,369 | +0.01(+0.07%) |
May 15, 2013 | 15.09 | 15.26 | 15.06 | 15.22 | 110,087 | +0.07(+0.46%) |
May 13, 2013 | 15.12 | 15.17 | 15.05 | 15.15 | 406,612 | -0.05(-0.33%) |
May 10, 2013 | 15.15 | 15.23 | 15.07 | 15.20 | 1,082,884 | -0.02(-0.13%) |
May 09, 2013 | 15.34 | 15.39 | 15.22 | 15.22 | 1,341,249 | -0.19(-1.23%) |
May 08, 2013 | 15.26 | 15.48 | 15.21 | 15.41 | 350,613 | +0.26(+1.72%) |
May 07, 2013 | 15.10 | 15.18 | 15.06 | 15.15 | 173,000 | +0.48(+3.27%) |
May 06, 2013 | 15.00 | 15.00 | 14.62 | 14.67 | 108,451 | -0.01(-0.07%) |
May 03, 2013 | 14.75 | 14.89 | 14.64 | 14.68 | 107,869 | -0.21(-1.41%) |
May 02, 2013 | 14.67 | 14.96 | 14.67 | 14.89 | 125,756 | +0.24(+1.64%) |
May 01, 2013 | 14.88 | 14.88 | 14.65 | 14.65 | 131,798 | -0.10(-0.68%) |
Apr 30, 2013 | 14.82 | 14.88 | 14.70 | 14.75 | 352,355 | -0.09(-0.61%) |
Apr 29, 2013 | 14.60 | 14.85 | 14.53 | 14.84 | 182,731 | +0.32(+2.20%) |
Apr 26, 2013 | 14.40 | 14.52 | 14.47 | 14.52 | 70,992 | +0.05(+0.35%) |
Apr 25, 2013 | 14.33 | 14.54 | 14.32 | 14.47 | 125,032 | +0.08(+0.56%) |
Apr 24, 2013 | 14.25 | 14.45 | 14.25 | 14.39 | 206,059 | +0.18(+1.27%) |
Apr 23, 2013 | 13.99 | 14.24 | 13.96 | 14.21 | 1,830,282 | +0.43(+3.12%) |
Apr 22, 2013 | 13.71 | 13.80 | 13.60 | 13.78 | 224,775 | +0.17(+1.25%) |
Apr 19, 2013 | 13.58 | 13.65 | 13.49 | 13.61 | 1,278,890 | +0.12(+0.89%) |
Apr 18, 2013 | 13.62 | 13.65 | 13.40 | 13.49 | 105,793 | -0.16(-1.17%) |
Apr 17, 2013 | 13.90 | 13.90 | 13.55 | 13.65 | 164,242 | -0.58(-4.08%) |
Apr 16, 2013 | 14.13 | 14.23 | 14.06 | 14.23 | 113,665 | +0.40(+2.89%) |
Apr 15, 2013 | 14.04 | 14.06 | 13.83 | 13.83 | 108,323 | -0.29(-2.05%) |
Apr 12, 2013 | 14.00 | 14.14 | 14.00 | 14.12 | 88,157 | +0.01(+0.07%) |
Apr 11, 2013 | 14.21 | 14.22 | 14.11 | 14.11 | 91,272 | -0.02(-0.14%) |
Apr 10, 2013 | 13.99 | 14.20 | 13.99 | 14.13 | 103,020 | +0.30(+2.17%) |
Apr 09, 2013 | 13.83 | 13.86 | 13.67 | 13.83 | 62,158 | +0.11(+0.80%) |
Apr 08, 2013 | 13.68 | 13.75 | 13.63 | 13.72 | 81,813 | -0.09(-0.65%) |
Apr 05, 2013 | 13.70 | 13.82 | 13.66 | 13.81 | 89,793 | -0.07(-0.50%) |
Apr 04, 2013 | 13.78 | 13.98 | 13.70 | 13.88 | 139,652 | +0.14(+1.02%) |
Apr 03, 2013 | 13.88 | 13.88 | 13.68 | 13.74 | 108,426 | -0.18(-1.29%) |
Apr 02, 2013 | 13.72 | 13.96 | 13.72 | 13.92 | 135,896 | +0.37(+2.73%) |
Apr 01, 2013 | 13.55 | 13.66 | 13.48 | 13.55 | 149,388 | -0.05(-0.37%) |
Mar 28, 2013 | 13.68 | 13.73 | 13.53 | 13.60 | 152,609 | +0.04(+0.29%) |
Mar 27, 2013 | 13.42 | 13.59 | 13.36 | 13.56 | 146,477 | -0.38(-2.73%) |
Mar 26, 2013 | 13.95 | 14.00 | 13.84 | 13.94 | 160,380 | +0.05(+0.36%) |
Mar 25, 2013 | 14.23 | 14.26 | 13.78 | 13.89 | 116,043 | -0.29(-2.05%) |
Mar 22, 2013 | 14.19 | 14.29 | 14.14 | 14.18 | 140,808 | +0.16(+1.14%) |
Mar 21, 2013 | 14.02 | 14.17 | 13.96 | 14.02 | 110,321 | -0.24(-1.68%) |
Mar 20, 2013 | 14.34 | 14.40 | 14.23 | 14.26 | 178,175 | +0.12(+0.85%) |
Mar 19, 2013 | 14.28 | 14.29 | 13.99 | 14.14 | 178,069 | -0.12(-0.84%) |
Mar 18, 2013 | 14.07 | 14.34 | 14.07 | 14.26 | 139,013 | -0.40(-2.73%) |
Mar 15, 2013 | 14.76 | 14.76 | 14.62 | 14.66 | 130,074 | -0.11(-0.74%) |
Mar 14, 2013 | 14.72 | 14.79 | 14.69 | 14.77 | 91,275 | +0.27(+1.86%) |
Mar 13, 2013 | 14.50 | 14.54 | 14.43 | 14.50 | 78,094 | +0.04(+0.28%) |
Mar 12, 2013 | 14.55 | 14.57 | 14.42 | 14.46 | 93,418 | +0.02(+0.14%) |
Mar 11, 2013 | 14.37 | 14.47 | 14.33 | 14.44 | 234,391 | -0.14(-0.96%) |
Mar 08, 2013 | 14.56 | 14.63 | 14.47 | 14.58 | 301,395 | +0.05(+0.34%) |
Mar 07, 2013 | 14.42 | 14.54 | 14.42 | 14.53 | 153,170 | +0.33(+2.32%) |
Mar 06, 2013 | 14.20 | 14.25 | 14.14 | 14.20 | 101,262 | +0.30(+2.16%) |
Mar 05, 2013 | 13.84 | 13.93 | 13.82 | 13.90 | 109,872 | +0.24(+1.76%) |
Mar 04, 2013 | 13.51 | 13.66 | 13.48 | 13.66 | 1,240,074 | +0.12(+0.89%) |