Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.78 | 14.81 | 14.38 | 14.45 | 94,701 | -0.40(-2.69%) |
May 30, 2013 | 14.83 | 14.92 | 14.75 | 14.85 | 72,668 | +0.03(+0.20%) |
May 29, 2013 | 14.76 | 14.98 | 14.76 | 14.82 | 96,552 | +0.01(+0.07%) |
May 28, 2013 | 14.64 | 14.90 | 14.57 | 14.81 | 90,796 | +0.38(+2.63%) |
May 24, 2013 | 14.32 | 14.48 | 14.29 | 14.43 | 0 | +0.06(+0.42%) |
May 23, 2013 | 14.20 | 14.37 | 14.12 | 14.37 | 0 | +0.09(+0.63%) |
May 22, 2013 | 14.37 | 14.63 | 14.12 | 14.28 | 0 | -0.04(-0.28%) |
May 21, 2013 | 14.35 | 14.47 | 14.31 | 14.32 | 0 | -0.02(-0.14%) |
May 20, 2013 | 14.25 | 14.53 | 14.25 | 14.34 | 0 | +0.06(+0.42%) |
May 17, 2013 | 14.26 | 14.33 | 14.11 | 14.28 | 0 | +0.08(+0.56%) |
May 16, 2013 | 14.28 | 14.36 | 14.11 | 14.20 | 50,044 | -0.16(-1.11%) |
May 15, 2013 | 14.31 | 14.44 | 14.25 | 14.36 | 0 | -0.10(-0.69%) |
May 13, 2013 | 14.63 | 14.73 | 14.35 | 14.46 | 0 | -0.18(-1.23%) |
May 10, 2013 | 14.66 | 14.80 | 14.60 | 14.64 | 0 | -0.01(-0.07%) |
May 09, 2013 | 14.38 | 14.67 | 14.32 | 14.65 | 0 | +0.21(+1.45%) |
May 08, 2013 | 14.34 | 14.50 | 14.31 | 14.44 | 0 | +0.13(+0.91%) |
May 07, 2013 | 14.23 | 14.32 | 14.10 | 14.31 | 0 | +0.13(+0.92%) |
May 06, 2013 | 14.07 | 14.25 | 13.99 | 14.18 | 0 | +0.07(+0.50%) |
May 03, 2013 | 14.20 | 14.23 | 14.06 | 14.11 | 0 | +0.07(+0.50%) |
May 02, 2013 | 14.05 | 14.15 | 13.91 | 14.04 | 0 | +0.02(+0.14%) |
May 01, 2013 | 14.05 | 14.33 | 13.89 | 14.02 | 259,252 | -0.01(-0.07%) |
Apr 30, 2013 | 14.01 | 14.07 | 13.84 | 14.03 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 14.05 | 14.11 | 13.90 | 14.03 | 100,813 | +0.01(+0.07%) |
Apr 26, 2013 | 14.12 | 14.12 | 13.98 | 14.02 | 68,318 | -0.14(-0.99%) |
Apr 25, 2013 | 14.39 | 14.47 | 14.11 | 14.16 | 84,604 | -0.01(-0.07%) |
Apr 24, 2013 | 14.19 | 14.23 | 14.07 | 14.17 | 40,702 | +0.01(+0.07%) |
Apr 23, 2013 | 13.97 | 14.29 | 13.96 | 14.16 | 113,149 | +0.30(+2.16%) |
Apr 22, 2013 | 13.78 | 13.94 | 13.39 | 13.86 | 84,937 | +0.11(+0.80%) |
Apr 19, 2013 | 13.50 | 13.79 | 13.45 | 13.75 | 61,223 | +0.26(+1.93%) |
Apr 18, 2013 | 13.67 | 13.79 | 13.32 | 13.49 | 286,218 | -0.21(-1.53%) |
Apr 17, 2013 | 13.81 | 14.04 | 13.49 | 13.70 | 146,079 | -0.25(-1.79%) |
Apr 16, 2013 | 14.00 | 14.00 | 13.68 | 13.95 | 219,298 | +0.03(+0.22%) |
Apr 15, 2013 | 13.90 | 14.01 | 13.74 | 13.92 | 181,067 | -0.10(-0.71%) |
Apr 12, 2013 | 13.99 | 14.15 | 13.93 | 14.02 | 168,134 | -0.05(-0.36%) |
Apr 11, 2013 | 14.14 | 14.25 | 13.98 | 14.07 | 112,700 | -0.09(-0.64%) |
Apr 10, 2013 | 13.98 | 14.23 | 13.87 | 14.16 | 122,946 | +0.21(+1.51%) |
Apr 09, 2013 | 14.01 | 14.10 | 13.95 | 13.95 | 125,680 | -0.07(-0.50%) |
Apr 08, 2013 | 13.99 | 14.06 | 13.89 | 14.02 | 134,795 | +0.04(+0.29%) |
Apr 05, 2013 | 13.67 | 14.02 | 13.67 | 13.98 | 183,575 | +0.09(+0.65%) |
Apr 04, 2013 | 13.65 | 13.97 | 13.65 | 13.89 | 161,172 | +0.21(+1.54%) |
Apr 03, 2013 | 13.99 | 13.99 | 13.61 | 13.68 | 207,520 | -0.25(-1.79%) |
Apr 02, 2013 | 14.23 | 14.23 | 13.82 | 13.93 | 110,319 | -0.21(-1.49%) |
Apr 01, 2013 | 14.42 | 14.48 | 14.01 | 14.14 | 119,108 | -0.29(-2.01%) |
Mar 28, 2013 | 14.80 | 14.98 | 14.42 | 14.43 | 143,565 | -0.35(-2.37%) |
Mar 27, 2013 | 14.89 | 14.89 | 14.66 | 14.78 | 59,070 | -0.17(-1.14%) |
Mar 26, 2013 | 15.10 | 15.17 | 14.80 | 14.95 | 49,833 | -0.04(-0.27%) |
Mar 25, 2013 | 15.06 | 15.21 | 14.94 | 14.99 | 58,644 | -0.06(-0.40%) |
Mar 22, 2013 | 15.11 | 15.20 | 14.99 | 15.05 | 56,434 | -0.05(-0.33%) |
Mar 21, 2013 | 15.00 | 15.32 | 15.00 | 15.10 | 87,173 | -0.03(-0.20%) |
Mar 20, 2013 | 15.08 | 15.16 | 14.84 | 15.13 | 107,223 | +0.12(+0.80%) |
Mar 19, 2013 | 15.16 | 15.18 | 14.76 | 15.01 | 72,636 | -0.07(-0.46%) |
Mar 18, 2013 | 15.52 | 15.52 | 14.71 | 15.08 | 64,804 | -0.57(-3.64%) |
Mar 15, 2013 | 15.90 | 15.90 | 15.49 | 15.65 | 112,601 | -0.24(-1.51%) |
Mar 14, 2013 | 15.80 | 15.93 | 15.73 | 15.89 | 51,792 | +0.14(+0.89%) |
Mar 13, 2013 | 15.92 | 16.00 | 15.74 | 15.75 | 65,681 | -0.10(-0.63%) |
Mar 12, 2013 | 15.94 | 16.05 | 15.68 | 15.85 | 100,667 | -0.17(-1.06%) |
Mar 11, 2013 | 15.98 | 16.15 | 15.97 | 16.02 | 105,509 | -0.05(-0.31%) |
Mar 08, 2013 | 15.76 | 16.11 | 15.66 | 16.07 | 96,913 | +0.32(+2.03%) |
Mar 07, 2013 | 15.45 | 15.89 | 15.34 | 15.75 | 237,020 | +0.52(+3.38%) |
Mar 06, 2013 | 14.84 | 15.26 | 14.81 | 15.23 | 214,315 | +0.39(+2.66%) |
Mar 05, 2013 | 14.71 | 14.96 | 14.71 | 14.84 | 145,067 | +0.21(+1.44%) |
Mar 04, 2013 | 14.62 | 14.66 | 14.46 | 14.63 | 127,550 | -0.03(-0.20%) |