Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.98 | 16.00 | 15.86 | 15.95 | 5,791 | -0.09(-0.56%) |
May 30, 2013 | 16.01 | 16.08 | 16.01 | 16.04 | 6,678 | -0.02(-0.12%) |
May 29, 2013 | 16.18 | 16.18 | 16.00 | 16.06 | 4,131 | -0.15(-0.93%) |
May 28, 2013 | 16.10 | 16.37 | 16.10 | 16.21 | 13,283 | +0.06(+0.37%) |
May 27, 2013 | 16.15 | 16.15 | 16.15 | 16.15 | 1,006 | +0.03(+0.19%) |
May 24, 2013 | 16.08 | 16.15 | 16.08 | 16.12 | 3,273 | +0.03(+0.19%) |
May 23, 2013 | 16.11 | 16.11 | 15.82 | 16.09 | 9,579 | -0.07(-0.43%) |
May 22, 2013 | 16.03 | 16.22 | 15.98 | 16.16 | 4,059 | +0.01(+0.06%) |
May 21, 2013 | 16.02 | 16.15 | 16.02 | 16.15 | 2,018 | +0.17(+1.06%) |
May 17, 2013 | 15.98 | 15.98 | 15.98 | 0 | +0.11(+0.69%) | |
May 16, 2013 | 16.15 | 16.15 | 15.76 | 15.87 | 15,982 | -0.31(-1.92%) |
May 15, 2013 | 16.03 | 16.19 | 16.03 | 16.18 | 4,375 | -0.07(-0.43%) |
May 13, 2013 | 16.06 | 16.25 | 16.03 | 16.25 | 6,505 | +0.20(+1.25%) |
May 10, 2013 | 16.09 | 16.17 | 16.01 | 16.05 | 5,632 | -0.13(-0.80%) |
May 09, 2013 | 16.01 | 16.18 | 16.01 | 16.18 | 6,300 | -0.07(-0.43%) |
May 08, 2013 | 15.95 | 16.25 | 15.88 | 16.25 | 18,112 | +0.35(+2.20%) |
May 07, 2013 | 15.80 | 15.99 | 15.80 | 15.90 | 10,450 | -0.10(-0.62%) |
May 06, 2013 | 15.90 | 16.00 | 15.90 | 16.00 | 2,566 | +0.10(+0.63%) |
May 03, 2013 | 15.90 | 16.08 | 15.90 | 15.90 | 9,278 | +0.02(+0.13%) |
May 02, 2013 | 15.79 | 15.88 | 15.78 | 15.88 | 11,353 | +0.01(+0.06%) |
May 01, 2013 | 15.87 | 15.88 | 15.70 | 15.87 | 10,866 | -0.08(-0.50%) |
Apr 30, 2013 | 15.68 | 15.95 | 15.68 | 15.95 | 5,213 | +0.15(+0.95%) |
Apr 29, 2013 | 15.80 | 15.80 | 15.80 | 15.80 | 687 | +0.11(+0.70%) |
Apr 26, 2013 | 15.69 | 15.81 | 15.69 | 15.69 | 202 | -0.12(-0.76%) |
Apr 25, 2013 | 15.59 | 15.94 | 15.59 | 15.81 | 3,450 | +0.31(+2.00%) |
Apr 24, 2013 | 15.13 | 15.51 | 15.13 | 15.50 | 11,764 | +0.11(+0.71%) |
Apr 23, 2013 | 15.38 | 15.39 | 15.38 | 15.39 | 1,980 | +0.12(+0.79%) |
Apr 22, 2013 | 15.21 | 15.32 | 15.21 | 15.27 | 4,986 | +0.04(+0.26%) |
Apr 19, 2013 | 15.20 | 15.24 | 15.20 | 15.23 | 750 | +0.14(+0.93%) |
Apr 18, 2013 | 15.14 | 15.14 | 15.03 | 15.09 | 16,488 | -0.11(-0.72%) |
Apr 17, 2013 | 15.44 | 15.44 | 15.16 | 15.20 | 3,037 | -0.21(-1.36%) |
Apr 16, 2013 | 15.50 | 15.50 | 15.40 | 15.41 | 1,150 | +0.01(+0.06%) |
Apr 15, 2013 | 15.51 | 15.78 | 15.32 | 15.40 | 15,435 | -0.36(-2.28%) |
Apr 12, 2013 | 15.75 | 16.00 | 15.73 | 15.76 | 4,978 | -0.21(-1.31%) |
Apr 11, 2013 | 15.88 | 15.98 | 15.88 | 15.97 | 10,151 | +0.14(+0.88%) |
Apr 10, 2013 | 15.94 | 15.96 | 15.82 | 15.83 | 8,800 | -0.10(-0.63%) |
Apr 09, 2013 | 15.75 | 15.93 | 15.75 | 15.93 | 1,552 | +0.38(+2.44%) |
Apr 08, 2013 | 15.60 | 15.60 | 15.50 | 15.55 | 2,901 | +0.04(+0.26%) |
Apr 05, 2013 | 15.51 | 15.51 | 15.51 | 15.51 | 141 | -0.18(-1.15%) |
Apr 04, 2013 | 15.86 | 15.86 | 15.69 | 15.69 | 1,347 | -0.17(-1.07%) |
Apr 03, 2013 | 15.81 | 15.86 | 15.58 | 15.86 | 11,719 | -0.12(-0.75%) |
Apr 02, 2013 | 15.81 | 16.06 | 15.81 | 15.98 | 7,093 | -0.05(-0.31%) |
Apr 01, 2013 | 16.03 | 16.03 | 16.03 | 16.03 | 300 | +0.02(+0.12%) |
Mar 28, 2013 | 16.01 | 16.01 | 16.01 | 0 | -0.13(-0.81%) | |
Mar 27, 2013 | 16.00 | 16.14 | 15.97 | 16.14 | 15,526 | -0.01(-0.06%) |
Mar 26, 2013 | 16.15 | 16.15 | 16.10 | 16.15 | 2,103 | +0.04(+0.25%) |
Mar 25, 2013 | 16.30 | 16.31 | 16.10 | 16.11 | 4,927 | -0.19(-1.17%) |
Mar 22, 2013 | 16.30 | 16.30 | 16.30 | 105 | +0.00(+0.00%) | |
Mar 21, 2013 | 16.37 | 16.49 | 16.26 | 16.30 | 4,795 | -0.14(-0.85%) |
Mar 20, 2013 | 16.39 | 16.44 | 16.39 | 16.44 | 1,350 | +0.12(+0.74%) |
Mar 19, 2013 | 16.40 | 16.40 | 16.32 | 16.32 | 1,177 | -0.10(-0.61%) |
Mar 18, 2013 | 16.43 | 16.60 | 16.19 | 16.42 | 6,628 | -0.02(-0.12%) |
Mar 15, 2013 | 16.32 | 16.54 | 16.32 | 16.44 | 10,855 | -0.05(-0.30%) |
Mar 14, 2013 | 16.42 | 16.50 | 16.42 | 16.49 | 2,350 | +0.12(+0.73%) |
Mar 13, 2013 | 16.44 | 16.45 | 16.37 | 16.37 | 8,768 | -0.08(-0.49%) |
Mar 12, 2013 | 16.51 | 16.51 | 16.45 | 16.45 | 2,749 | +0.01(+0.06%) |
Mar 11, 2013 | 16.43 | 16.49 | 16.41 | 16.44 | 2,264 | -0.06(-0.36%) |
Mar 08, 2013 | 16.50 | 16.55 | 16.50 | 16.50 | 56,402 | +0.00(+0.00%) |
Mar 07, 2013 | 16.52 | 16.60 | 16.50 | 16.50 | 5,600 | +0.00(+0.00%) |
Mar 06, 2013 | 16.42 | 16.54 | 16.37 | 16.50 | 30,134 | +0.17(+1.04%) |
Mar 05, 2013 | 16.25 | 16.33 | 16.24 | 16.33 | 18,399 | +0.23(+1.43%) |
Mar 04, 2013 | 16.10 | 16.16 | 16.02 | 16.10 | 14,085 | +0.04(+0.25%) |