Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.73 | 15.73 | 15.66 | 15.70 | 19,482 | -0.02(-0.13%) |
May 30, 2013 | 15.70 | 15.72 | 15.70 | 15.72 | 10,151 | +0.01(+0.06%) |
May 29, 2013 | 15.70 | 15.71 | 15.67 | 15.71 | 9,704 | +0.01(+0.06%) |
May 28, 2013 | 15.84 | 15.84 | 15.70 | 15.70 | 11,851 | -0.11(-0.70%) |
May 27, 2013 | 15.81 | 15.81 | 15.78 | 15.81 | 62,130 | +0.00(+0.00%) |
May 24, 2013 | 15.84 | 15.84 | 15.81 | 15.81 | 1,250 | -0.02(-0.13%) |
May 23, 2013 | 15.82 | 15.83 | 15.81 | 15.83 | 27,509 | +0.01(+0.06%) |
May 22, 2013 | 15.85 | 15.85 | 15.81 | 15.82 | 3,265,384 | -0.03(-0.19%) |
May 21, 2013 | 15.86 | 15.86 | 15.84 | 15.85 | 3,926 | -0.01(-0.06%) |
May 17, 2013 | 15.86 | 15.86 | 15.86 | 0 | -0.01(-0.06%) | |
May 16, 2013 | 15.87 | 15.89 | 15.84 | 15.87 | 33,996 | +0.02(+0.13%) |
May 15, 2013 | 15.84 | 15.85 | 15.82 | 15.85 | 6,754 | +0.03(+0.19%) |
May 13, 2013 | 15.84 | 15.84 | 15.82 | 15.82 | 2,308 | -0.04(-0.25%) |
May 10, 2013 | 15.86 | 15.90 | 15.84 | 15.86 | 55,276 | -0.07(-0.44%) |
May 09, 2013 | 15.93 | 15.94 | 15.91 | 15.93 | 20,833 | +0.00(+0.00%) |
May 08, 2013 | 15.91 | 15.93 | 15.90 | 15.93 | 7,689 | +0.04(+0.25%) |
May 07, 2013 | 15.89 | 15.89 | 15.89 | 15.89 | 3,952 | -0.01(-0.06%) |
May 06, 2013 | 15.94 | 15.94 | 15.90 | 15.90 | 10,228 | -0.03(-0.19%) |
May 03, 2013 | 15.98 | 15.98 | 15.93 | 15.93 | 48,174 | -0.07(-0.44%) |
May 02, 2013 | 16.03 | 16.03 | 15.99 | 16.00 | 11,712 | +0.00(+0.00%) |
May 01, 2013 | 16.02 | 16.02 | 16.00 | 16.00 | 2,689 | +0.03(+0.19%) |
Apr 30, 2013 | 16.00 | 16.00 | 15.97 | 15.97 | 6,376 | -0.01(-0.06%) |
Apr 29, 2013 | 15.99 | 15.99 | 15.95 | 15.98 | 2,352 | +0.04(+0.25%) |
Apr 26, 2013 | 15.96 | 15.95 | 15.93 | 15.94 | 4,788 | +0.01(+0.06%) |
Apr 25, 2013 | 15.94 | 15.94 | 15.90 | 15.93 | 3,483 | -0.06(-0.38%) |
Apr 24, 2013 | 15.98 | 15.99 | 15.98 | 15.99 | 4,961 | -0.01(-0.06%) |
Apr 23, 2013 | 16.03 | 16.03 | 15.99 | 16.00 | 21,653 | +0.00(+0.00%) |
Apr 22, 2013 | 16.01 | 16.01 | 16.00 | 16.00 | 2,081 | -0.01(-0.06%) |
Apr 19, 2013 | 16.03 | 16.03 | 15.98 | 16.01 | 7,385 | +0.00(+0.00%) |
Apr 18, 2013 | 15.97 | 16.01 | 15.97 | 16.01 | 3,333 | +0.04(+0.25%) |
Apr 17, 2013 | 16.00 | 16.00 | 15.97 | 15.97 | 3,580 | -0.01(-0.06%) |
Apr 16, 2013 | 15.99 | 15.99 | 15.98 | 15.98 | 1,898 | -0.01(-0.06%) |
Apr 15, 2013 | 15.99 | 15.99 | 15.99 | 15.99 | 2,353 | +0.03(+0.19%) |
Apr 12, 2013 | 15.96 | 15.96 | 15.96 | 15.96 | 4,880 | +0.02(+0.13%) |
Apr 11, 2013 | 15.92 | 15.94 | 15.92 | 15.94 | 5,438 | -0.01(-0.06%) |
Apr 10, 2013 | 15.95 | 15.95 | 15.95 | 15.95 | 1,759 | -0.01(-0.06%) |
Apr 09, 2013 | 15.97 | 15.97 | 15.96 | 15.96 | 4,950 | -0.03(-0.19%) |
Apr 08, 2013 | 15.99 | 15.99 | 15.99 | 15.99 | 1,116 | -0.01(-0.06%) |
Apr 05, 2013 | 15.96 | 16.00 | 15.96 | 16.00 | 2,030 | +0.08(+0.50%) |
Apr 04, 2013 | 15.93 | 15.93 | 15.92 | 15.92 | 14,303 | +0.03(+0.19%) |
Apr 03, 2013 | 15.88 | 15.91 | 15.88 | 15.89 | 7,940 | +0.02(+0.13%) |
Apr 02, 2013 | 15.89 | 15.89 | 15.85 | 15.87 | 4,956 | -0.02(-0.13%) |
Apr 01, 2013 | 15.88 | 15.89 | 15.87 | 15.89 | 13,336 | +0.03(+0.19%) |
Mar 28, 2013 | 15.86 | 15.86 | 15.86 | 0 | +0.01(+0.06%) | |
Mar 27, 2013 | 15.86 | 15.86 | 15.85 | 15.85 | 2,021 | +0.02(+0.13%) |
Mar 26, 2013 | 15.83 | 15.83 | 15.83 | 60 | +0.00(+0.00%) | |
Mar 25, 2013 | 15.84 | 15.84 | 15.81 | 15.83 | 5,999 | -0.05(-0.31%) |
Mar 22, 2013 | 15.87 | 15.88 | 15.87 | 15.88 | 3,115 | +0.03(+0.19%) |
Mar 21, 2013 | 15.85 | 15.85 | 15.84 | 15.85 | 5,617 | +0.02(+0.13%) |
Mar 20, 2013 | 15.86 | 15.86 | 15.83 | 15.83 | 77,881 | -0.03(-0.19%) |
Mar 19, 2013 | 15.83 | 15.86 | 15.83 | 15.86 | 4,489 | +0.04(+0.25%) |
Mar 18, 2013 | 15.82 | 15.83 | 15.82 | 15.82 | 59,507 | +0.05(+0.32%) |
Mar 15, 2013 | 15.79 | 15.79 | 15.77 | 15.77 | 763 | +0.00(+0.00%) |
Mar 14, 2013 | 15.77 | 15.77 | 15.77 | 15.77 | 62,423 | -0.01(-0.06%) |
Mar 13, 2013 | 15.79 | 15.79 | 15.78 | 15.78 | 6,057 | -0.02(-0.13%) |
Mar 12, 2013 | 15.75 | 15.80 | 15.75 | 15.80 | 39,393 | +0.04(+0.25%) |
Mar 11, 2013 | 15.76 | 15.76 | 15.76 | 15.76 | 5,165 | -0.01(-0.06%) |
Mar 08, 2013 | 15.77 | 15.78 | 15.75 | 15.77 | 99,751 | -0.06(-0.38%) |
Mar 07, 2013 | 15.84 | 15.84 | 15.81 | 15.83 | 104,653 | -0.02(-0.13%) |
Mar 06, 2013 | 15.86 | 15.86 | 15.85 | 15.85 | 173,363 | -0.03(-0.19%) |
Mar 05, 2013 | 15.86 | 15.88 | 15.86 | 15.88 | 5,031 | +0.01(+0.06%) |
Mar 04, 2013 | 15.88 | 15.88 | 15.85 | 15.87 | 121,666 | +0.00(+0.00%) |