Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.99 | 16.20 | 15.68 | 16.00 | 159,044 | -0.12(-0.73%) |
May 30, 2013 | 15.82 | 16.19 | 15.70 | 16.12 | 85,063 | +0.32(+2.03%) |
May 29, 2013 | 15.79 | 15.95 | 15.68 | 15.79 | 87,809 | -0.08(-0.53%) |
May 28, 2013 | 15.77 | 15.94 | 15.46 | 15.88 | 143,729 | +0.27(+1.75%) |
May 24, 2013 | 15.40 | 15.61 | 15.26 | 15.61 | 0 | +0.08(+0.52%) |
May 23, 2013 | 15.22 | 15.61 | 15.22 | 15.53 | 0 | +0.15(+0.95%) |
May 22, 2013 | 15.63 | 15.81 | 15.19 | 15.38 | 0 | -0.26(-1.69%) |
May 21, 2013 | 16.14 | 16.44 | 15.45 | 15.64 | 0 | -0.54(-3.35%) |
May 20, 2013 | 16.27 | 16.40 | 16.09 | 16.19 | 0 | -0.13(-0.78%) |
May 17, 2013 | 16.08 | 16.37 | 15.93 | 16.31 | 0 | +0.32(+1.97%) |
May 16, 2013 | 15.87 | 16.07 | 15.62 | 16.00 | 122,564 | +0.08(+0.50%) |
May 15, 2013 | 15.42 | 15.94 | 15.36 | 15.92 | 0 | +0.58(+3.78%) |
May 13, 2013 | 15.64 | 15.72 | 15.34 | 15.34 | 0 | -0.33(-2.11%) |
May 10, 2013 | 15.65 | 15.75 | 15.47 | 15.67 | 0 | +0.06(+0.36%) |
May 09, 2013 | 15.71 | 15.89 | 15.56 | 15.61 | 0 | -0.07(-0.42%) |
May 08, 2013 | 15.94 | 15.94 | 15.65 | 15.68 | 0 | -0.22(-1.39%) |
May 07, 2013 | 15.85 | 15.94 | 15.72 | 15.90 | 0 | +0.03(+0.18%) |
May 06, 2013 | 16.16 | 16.20 | 15.76 | 15.87 | 0 | -0.34(-2.09%) |
May 03, 2013 | 15.44 | 16.40 | 15.23 | 16.21 | 0 | +0.98(+6.41%) |
May 02, 2013 | 14.88 | 15.38 | 14.34 | 15.23 | 0 | +0.34(+2.28%) |
May 01, 2013 | 15.33 | 15.33 | 14.78 | 14.89 | 254,562 | -0.50(-3.28%) |
Apr 30, 2013 | 15.29 | 15.58 | 15.23 | 15.40 | 0 | +0.08(+0.55%) |
Apr 29, 2013 | 15.25 | 15.41 | 15.16 | 15.31 | 135,162 | +0.11(+0.74%) |
Apr 26, 2013 | 15.12 | 15.25 | 15.10 | 15.20 | 166,141 | +0.08(+0.53%) |
Apr 25, 2013 | 15.38 | 15.41 | 14.99 | 15.12 | 203,260 | -0.29(-1.87%) |
Apr 24, 2013 | 15.56 | 15.56 | 15.35 | 15.41 | 103,157 | -0.12(-0.79%) |
Apr 23, 2013 | 15.69 | 15.70 | 15.23 | 15.53 | 143,423 | -0.03(-0.18%) |
Apr 22, 2013 | 15.84 | 15.84 | 15.38 | 15.56 | 82,802 | -0.24(-1.49%) |
Apr 19, 2013 | 15.45 | 15.80 | 15.41 | 15.79 | 122,133 | +0.32(+2.07%) |
Apr 18, 2013 | 15.73 | 15.79 | 15.40 | 15.47 | 72,916 | -0.28(-1.77%) |
Apr 17, 2013 | 15.90 | 15.95 | 15.55 | 15.75 | 106,442 | -0.22(-1.36%) |
Apr 16, 2013 | 15.99 | 16.16 | 15.87 | 15.97 | 89,245 | +0.13(+0.80%) |
Apr 15, 2013 | 16.18 | 16.24 | 15.74 | 15.84 | 143,801 | -0.38(-2.33%) |
Apr 12, 2013 | 16.20 | 16.29 | 16.14 | 16.22 | 90,679 | -0.06(-0.35%) |
Apr 11, 2013 | 16.07 | 16.32 | 16.07 | 16.28 | 155,402 | +0.14(+0.85%) |
Apr 10, 2013 | 16.11 | 16.18 | 16.00 | 16.14 | 113,810 | +0.13(+0.82%) |
Apr 09, 2013 | 16.19 | 16.35 | 15.87 | 16.01 | 182,430 | -0.10(-0.64%) |
Apr 08, 2013 | 16.25 | 16.27 | 15.88 | 16.11 | 146,789 | -0.06(-0.38%) |
Apr 05, 2013 | 16.01 | 16.27 | 15.95 | 16.17 | 104,109 | -0.10(-0.64%) |
Apr 04, 2013 | 16.33 | 16.37 | 16.19 | 16.28 | 104,385 | +0.01(+0.09%) |
Apr 03, 2013 | 16.39 | 16.59 | 15.70 | 16.26 | 217,424 | -0.05(-0.32%) |
Apr 02, 2013 | 16.48 | 16.63 | 16.28 | 16.31 | 116,500 | -0.04(-0.23%) |
Apr 01, 2013 | 16.69 | 16.83 | 16.11 | 16.35 | 156,056 | -0.41(-2.42%) |
Mar 28, 2013 | 16.71 | 16.93 | 16.57 | 16.76 | 151,029 | +0.08(+0.45%) |
Mar 27, 2013 | 16.45 | 16.72 | 16.33 | 16.68 | 93,933 | +0.19(+1.14%) |
Mar 26, 2013 | 16.81 | 16.86 | 16.42 | 16.49 | 143,871 | -0.25(-1.46%) |
Mar 25, 2013 | 16.79 | 16.82 | 16.57 | 16.74 | 105,331 | +0.05(+0.28%) |
Mar 22, 2013 | 16.62 | 16.83 | 16.55 | 16.69 | 91,394 | +0.09(+0.57%) |
Mar 21, 2013 | 16.84 | 16.88 | 16.40 | 16.60 | 183,632 | -0.31(-1.81%) |
Mar 20, 2013 | 16.45 | 17.04 | 15.54 | 16.90 | 238,120 | +0.58(+3.58%) |
Mar 19, 2013 | 16.55 | 16.62 | 16.21 | 16.32 | 100,037 | -0.16(-0.94%) |
Mar 18, 2013 | 16.39 | 16.65 | 16.17 | 16.47 | 147,192 | -0.01(-0.09%) |
Mar 15, 2013 | 16.45 | 16.73 | 16.37 | 16.49 | 298,722 | +0.06(+0.34%) |
Mar 14, 2013 | 16.22 | 16.49 | 16.15 | 16.43 | 187,058 | +0.29(+1.78%) |
Mar 13, 2013 | 15.88 | 16.18 | 15.61 | 16.14 | 251,626 | +0.35(+2.24%) |
Mar 12, 2013 | 16.21 | 16.38 | 15.79 | 15.79 | 229,886 | -0.36(-2.25%) |
Mar 11, 2013 | 16.06 | 16.26 | 15.86 | 16.15 | 132,567 | +0.06(+0.35%) |
Mar 08, 2013 | 16.23 | 16.23 | 16.00 | 16.10 | 117,854 | +0.01(+0.06%) |
Mar 07, 2013 | 16.14 | 16.29 | 16.04 | 16.09 | 133,856 | -0.08(-0.49%) |
Mar 06, 2013 | 16.22 | 16.39 | 16.02 | 16.17 | 294,809 | +0.02(+0.15%) |
Mar 05, 2013 | 15.99 | 16.25 | 15.97 | 16.14 | 262,997 | +0.12(+0.73%) |
Mar 04, 2013 | 15.49 | 16.10 | 15.46 | 16.03 | 284,704 | +0.55(+3.56%) |