Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.69 | 15.69 | 15.69 | 15.69 | 113 | -0.03(-0.19%) |
May 30, 2013 | 15.83 | 15.83 | 15.72 | 15.72 | 500 | -0.32(-2.00%) |
May 29, 2013 | 16.25 | 16.28 | 16.04 | 16.04 | 1,471 | -0.42(-2.55%) |
May 28, 2013 | 16.39 | 16.83 | 16.22 | 16.46 | 7,816 | +0.95(+6.13%) |
May 27, 2013 | 15.51 | 15.51 | 15.51 | 15.51 | 100 | -0.54(-3.36%) |
May 24, 2013 | 16.30 | 16.30 | 15.90 | 16.05 | 1,572 | -0.23(-1.41%) |
May 23, 2013 | 16.31 | 16.51 | 16.14 | 16.28 | 2,926 | -0.39(-2.34%) |
May 22, 2013 | 16.90 | 17.15 | 16.60 | 16.67 | 7,734 | -0.26(-1.54%) |
May 21, 2013 | 16.75 | 16.98 | 16.72 | 16.93 | 13,051 | +0.28(+1.68%) |
May 17, 2013 | 16.65 | 16.65 | 16.65 | 0 | +0.15(+0.91%) | |
May 16, 2013 | 16.60 | 16.60 | 16.45 | 16.50 | 6,854 | -0.03(-0.18%) |
May 15, 2013 | 16.37 | 16.55 | 16.37 | 16.53 | 7,642 | +0.29(+1.79%) |
May 13, 2013 | 16.45 | 16.59 | 16.24 | 16.24 | 9,254 | -0.22(-1.34%) |
May 10, 2013 | 16.17 | 16.50 | 16.15 | 16.46 | 12,192 | +0.33(+2.05%) |
May 09, 2013 | 16.07 | 16.13 | 16.05 | 16.13 | 1,163 | -0.05(-0.31%) |
May 08, 2013 | 15.96 | 16.18 | 15.96 | 16.18 | 1,372 | +0.27(+1.70%) |
May 07, 2013 | 15.71 | 15.92 | 15.60 | 15.91 | 49,672 | +0.12(+0.76%) |
May 06, 2013 | 15.50 | 15.83 | 15.49 | 15.79 | 3,019 | +0.43(+2.80%) |
May 03, 2013 | 14.65 | 15.50 | 14.65 | 15.36 | 27,611 | +1.22(+8.63%) |
May 02, 2013 | 14.15 | 14.15 | 14.14 | 14.14 | 271 | -0.02(-0.14%) |
May 01, 2013 | 14.71 | 14.71 | 14.16 | 14.16 | 2,014 | -0.56(-3.80%) |
Apr 30, 2013 | 14.66 | 14.72 | 14.09 | 14.72 | 5,507 | +0.08(+0.55%) |
Apr 29, 2013 | 14.70 | 14.70 | 14.62 | 14.64 | 869 | +0.03(+0.21%) |
Apr 26, 2013 | 14.53 | 14.66 | 14.52 | 14.61 | 7,774 | -0.14(-0.95%) |
Apr 25, 2013 | 14.74 | 14.84 | 14.68 | 14.75 | 3,267 | -0.11(-0.74%) |
Apr 24, 2013 | 14.73 | 15.05 | 14.60 | 14.86 | 6,406 | +0.12(+0.81%) |
Apr 23, 2013 | 14.83 | 14.83 | 14.54 | 14.74 | 9,998 | +0.20(+1.38%) |
Apr 22, 2013 | 14.59 | 14.74 | 14.34 | 14.54 | 7,000 | +0.18(+1.25%) |
Apr 19, 2013 | 14.33 | 14.64 | 14.33 | 14.36 | 1,300 | -0.21(-1.44%) |
Apr 18, 2013 | 14.70 | 14.86 | 14.57 | 14.57 | 1,800 | -0.20(-1.35%) |
Apr 17, 2013 | 15.00 | 15.00 | 14.60 | 14.77 | 1,418 | -0.23(-1.53%) |
Apr 16, 2013 | 15.02 | 15.07 | 14.94 | 15.00 | 1,210 | +0.37(+2.53%) |
Apr 15, 2013 | 15.39 | 15.40 | 14.50 | 14.63 | 2,400 | -0.84(-5.43%) |
Apr 12, 2013 | 15.48 | 15.48 | 15.17 | 15.47 | 1,595 | -0.20(-1.28%) |
Apr 11, 2013 | 15.75 | 15.80 | 15.65 | 15.67 | 2,108 | -0.24(-1.51%) |
Apr 10, 2013 | 15.51 | 15.91 | 15.51 | 15.91 | 2,978 | +0.69(+4.53%) |
Apr 09, 2013 | 15.12 | 15.22 | 15.12 | 15.22 | 1,209 | -0.01(-0.07%) |
Apr 08, 2013 | 15.38 | 15.53 | 15.06 | 15.23 | 6,923 | +0.00(+0.00%) |
Apr 05, 2013 | 15.31 | 15.40 | 15.22 | 15.23 | 1,211 | -0.27(-1.74%) |
Apr 04, 2013 | 15.50 | 15.75 | 15.44 | 15.50 | 2,092 | -0.16(-1.02%) |
Apr 03, 2013 | 16.10 | 16.21 | 15.64 | 15.66 | 10,361 | -0.53(-3.27%) |
Apr 02, 2013 | 16.20 | 16.36 | 16.17 | 16.19 | 5,900 | -0.13(-0.80%) |
Apr 01, 2013 | 16.50 | 16.51 | 16.28 | 16.32 | 1,525 | -0.13(-0.79%) |
Mar 28, 2013 | 16.45 | 16.45 | 16.45 | 0 | -0.60(-3.52%) | |
Mar 27, 2013 | 17.20 | 17.20 | 16.96 | 17.05 | 4,062 | -0.20(-1.16%) |
Mar 26, 2013 | 17.47 | 17.47 | 17.16 | 17.25 | 3,895 | -0.14(-0.81%) |
Mar 25, 2013 | 17.36 | 17.45 | 17.19 | 17.39 | 7,250 | +0.17(+0.99%) |
Mar 22, 2013 | 17.37 | 17.55 | 17.08 | 17.22 | 6,510 | -0.18(-1.03%) |
Mar 21, 2013 | 17.18 | 17.93 | 16.53 | 17.40 | 23,766 | +0.79(+4.76%) |
Mar 20, 2013 | 16.04 | 16.80 | 15.99 | 16.61 | 92,196 | +0.71(+4.47%) |
Mar 19, 2013 | 15.45 | 15.90 | 15.41 | 15.90 | 11,582 | +0.55(+3.58%) |
Mar 18, 2013 | 15.13 | 15.51 | 15.13 | 15.35 | 8,334 | -0.12(-0.78%) |
Mar 15, 2013 | 15.07 | 15.47 | 14.95 | 15.47 | 34,614 | +0.47(+3.13%) |
Mar 14, 2013 | 14.62 | 15.00 | 14.62 | 15.00 | 9,045 | +0.60(+4.17%) |
Mar 13, 2013 | 14.40 | 14.40 | 14.40 | 14.40 | 14 | -0.11(-0.76%) |
Mar 12, 2013 | 14.30 | 14.51 | 14.29 | 14.51 | 2,031 | +0.11(+0.76%) |
Mar 11, 2013 | 14.47 | 14.47 | 14.25 | 14.40 | 1,065 | -0.07(-0.48%) |
Mar 08, 2013 | 14.47 | 14.47 | 14.40 | 14.47 | 623 | +0.09(+0.63%) |
Mar 07, 2013 | 14.44 | 14.48 | 14.38 | 14.38 | 1,535 | -0.06(-0.42%) |
Mar 06, 2013 | 14.22 | 14.44 | 14.22 | 14.44 | 32,528 | +0.31(+2.19%) |
Mar 05, 2013 | 14.19 | 14.28 | 14.03 | 14.13 | 1,720 | +0.07(+0.50%) |
Mar 04, 2013 | 14.16 | 14.23 | 13.91 | 14.06 | 1,443 | -0.26(-1.82%) |