Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.85 | 15.05 | 14.85 | 15.05 | 64,939 | +0.09(+0.60%) |
May 30, 2013 | 14.90 | 14.99 | 14.61 | 14.96 | 26,809 | +0.11(+0.74%) |
May 29, 2013 | 15.22 | 15.32 | 14.61 | 14.85 | 30,139 | -0.40(-2.62%) |
May 28, 2013 | 14.77 | 15.31 | 14.48 | 15.25 | 71,022 | +0.75(+5.17%) |
May 24, 2013 | 14.49 | 14.62 | 14.48 | 14.50 | 0 | -0.03(-0.21%) |
May 23, 2013 | 14.43 | 14.69 | 14.43 | 14.53 | 0 | -0.03(-0.21%) |
May 22, 2013 | 14.47 | 14.97 | 14.24 | 14.56 | 0 | +0.07(+0.48%) |
May 21, 2013 | 14.56 | 14.66 | 14.48 | 14.49 | 0 | -0.10(-0.69%) |
May 20, 2013 | 14.82 | 14.87 | 14.40 | 14.59 | 0 | -0.38(-2.54%) |
May 17, 2013 | 14.29 | 14.99 | 14.01 | 14.97 | 0 | +0.71(+4.98%) |
May 16, 2013 | 14.30 | 14.46 | 14.20 | 14.26 | 22,017 | -0.09(-0.63%) |
May 15, 2013 | 14.39 | 14.48 | 14.25 | 14.35 | 0 | -0.17(-1.17%) |
May 13, 2013 | 14.40 | 14.55 | 14.25 | 14.52 | 0 | +0.25(+1.75%) |
May 10, 2013 | 14.41 | 14.45 | 14.21 | 14.27 | 0 | -0.13(-0.90%) |
May 09, 2013 | 14.55 | 14.55 | 14.35 | 14.40 | 0 | -0.22(-1.50%) |
May 08, 2013 | 14.78 | 15.08 | 14.50 | 14.62 | 0 | -0.20(-1.35%) |
May 07, 2013 | 14.96 | 14.96 | 14.35 | 14.82 | 0 | -0.16(-1.07%) |
May 06, 2013 | 15.22 | 15.22 | 14.85 | 14.98 | 0 | -0.29(-1.90%) |
May 03, 2013 | 15.08 | 15.44 | 15.08 | 15.27 | 0 | +0.11(+0.73%) |
May 02, 2013 | 14.93 | 15.19 | 14.69 | 15.16 | 0 | +0.26(+1.74%) |
May 01, 2013 | 15.44 | 15.45 | 14.84 | 14.90 | 0 | -0.65(-4.18%) |
Apr 30, 2013 | 15.42 | 15.71 | 15.42 | 15.55 | 0 | +0.16(+1.04%) |
Apr 29, 2013 | 15.27 | 15.40 | 15.21 | 15.39 | 11,748 | +0.15(+0.98%) |
Apr 26, 2013 | 15.18 | 15.35 | 15.14 | 15.24 | 16,190 | -0.05(-0.33%) |
Apr 25, 2013 | 15.04 | 15.59 | 15.04 | 15.29 | 25,868 | +0.22(+1.46%) |
Apr 24, 2013 | 15.01 | 15.35 | 14.94 | 15.07 | 28,831 | +0.06(+0.40%) |
Apr 23, 2013 | 14.67 | 15.04 | 14.50 | 15.01 | 16,232 | +0.46(+3.16%) |
Apr 22, 2013 | 14.16 | 14.56 | 14.00 | 14.55 | 21,776 | +0.44(+3.12%) |
Apr 19, 2013 | 13.18 | 14.28 | 13.18 | 14.11 | 41,058 | +0.95(+7.22%) |
Apr 18, 2013 | 13.58 | 13.58 | 13.10 | 13.16 | 33,689 | -0.43(-3.16%) |
Apr 17, 2013 | 14.17 | 14.51 | 13.50 | 13.59 | 20,056 | -0.76(-5.30%) |
Apr 16, 2013 | 14.09 | 14.38 | 13.83 | 14.35 | 21,639 | +0.43(+3.09%) |
Apr 15, 2013 | 14.10 | 14.10 | 13.60 | 13.92 | 43,034 | -0.31(-2.18%) |
Apr 12, 2013 | 14.62 | 14.71 | 14.02 | 14.23 | 21,066 | -0.47(-3.20%) |
Apr 11, 2013 | 14.63 | 14.82 | 14.40 | 14.70 | 21,366 | +0.14(+0.96%) |
Apr 10, 2013 | 14.05 | 14.64 | 14.01 | 14.56 | 13,832 | +0.60(+4.30%) |
Apr 09, 2013 | 14.13 | 14.23 | 13.96 | 13.96 | 7,888 | -0.11(-0.78%) |
Apr 08, 2013 | 14.21 | 14.40 | 14.00 | 14.07 | 15,978 | +0.00(+0.00%) |
Apr 05, 2013 | 14.43 | 14.65 | 14.05 | 14.07 | 13,955 | -0.57(-3.89%) |
Apr 04, 2013 | 14.67 | 14.80 | 14.50 | 14.64 | 11,917 | +0.04(+0.27%) |
Apr 03, 2013 | 15.04 | 15.19 | 14.60 | 14.60 | 29,395 | -0.45(-2.99%) |
Apr 02, 2013 | 15.08 | 15.36 | 15.00 | 15.05 | 6,177 | +0.09(+0.60%) |
Apr 01, 2013 | 15.16 | 15.34 | 14.88 | 14.96 | 31,805 | -0.14(-0.93%) |
Mar 28, 2013 | 15.23 | 15.23 | 15.10 | 15.10 | 30,354 | -0.04(-0.26%) |
Mar 27, 2013 | 15.21 | 15.30 | 15.10 | 15.14 | 11,524 | -0.20(-1.30%) |
Mar 26, 2013 | 15.61 | 15.64 | 15.28 | 15.34 | 7,122 | -0.15(-0.97%) |
Mar 25, 2013 | 15.49 | 15.63 | 15.38 | 15.49 | 16,280 | -0.04(-0.26%) |
Mar 22, 2013 | 15.71 | 15.92 | 15.47 | 15.53 | 30,950 | -0.10(-0.64%) |
Mar 21, 2013 | 15.55 | 15.71 | 15.55 | 15.63 | 16,748 | -0.09(-0.57%) |
Mar 20, 2013 | 15.67 | 15.73 | 15.43 | 15.72 | 25,900 | +0.20(+1.29%) |
Mar 19, 2013 | 15.37 | 15.66 | 15.33 | 15.52 | 18,075 | +0.23(+1.50%) |
Mar 18, 2013 | 15.77 | 15.77 | 15.09 | 15.29 | 22,122 | -0.65(-4.08%) |
Mar 15, 2013 | 16.00 | 16.19 | 15.76 | 15.94 | 39,326 | -0.06(-0.38%) |
Mar 14, 2013 | 16.29 | 16.29 | 15.65 | 16.00 | 22,701 | -0.21(-1.30%) |
Mar 13, 2013 | 15.18 | 16.30 | 15.18 | 16.21 | 18,598 | +0.87(+5.67%) |
Mar 12, 2013 | 15.24 | 15.41 | 15.14 | 15.34 | 20,613 | +0.19(+1.25%) |
Mar 11, 2013 | 15.23 | 15.25 | 15.10 | 15.15 | 68,264 | +0.05(+0.33%) |
Mar 08, 2013 | 15.07 | 15.14 | 14.94 | 15.10 | 21,474 | +0.05(+0.33%) |
Mar 07, 2013 | 14.86 | 15.09 | 14.84 | 15.05 | 96,234 | +0.18(+1.21%) |
Mar 06, 2013 | 14.91 | 15.00 | 14.46 | 14.87 | 142,870 | -0.03(-0.20%) |
Mar 05, 2013 | 14.80 | 14.92 | 14.50 | 14.90 | 69,886 | +0.11(+0.74%) |
Mar 04, 2013 | 14.78 | 14.86 | 14.72 | 14.79 | 32,691 | +0.03(+0.20%) |