Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.37 | 16.67 | 15.96 | 16.39 | 390,012 | -0.25(-1.51%) |
May 30, 2013 | 16.43 | 16.73 | 16.38 | 16.64 | 198,078 | +0.29(+1.77%) |
May 29, 2013 | 16.69 | 16.69 | 16.23 | 16.35 | 217,740 | -0.49(-2.91%) |
May 28, 2013 | 16.39 | 17.01 | 16.26 | 16.84 | 353,275 | +0.61(+3.75%) |
May 24, 2013 | 16.14 | 16.28 | 15.97 | 16.23 | 0 | +0.04(+0.23%) |
May 23, 2013 | 16.12 | 16.19 | 15.82 | 16.19 | 0 | -0.02(-0.15%) |
May 22, 2013 | 16.54 | 16.74 | 16.16 | 16.22 | 0 | -0.32(-1.95%) |
May 21, 2013 | 16.72 | 16.85 | 16.27 | 16.54 | 0 | -0.13(-0.78%) |
May 20, 2013 | 16.32 | 16.92 | 16.32 | 16.67 | 0 | +0.35(+2.13%) |
May 17, 2013 | 16.06 | 16.39 | 15.93 | 16.32 | 0 | +0.38(+2.41%) |
May 16, 2013 | 16.02 | 16.03 | 15.90 | 15.94 | 197,762 | -0.08(-0.50%) |
May 15, 2013 | 15.93 | 16.06 | 15.84 | 16.02 | 0 | +0.14(+0.91%) |
May 13, 2013 | 15.99 | 16.01 | 15.85 | 15.87 | 0 | -0.17(-1.08%) |
May 10, 2013 | 16.06 | 16.11 | 15.99 | 16.05 | 0 | +0.04(+0.28%) |
May 09, 2013 | 16.28 | 16.31 | 15.90 | 16.00 | 0 | -0.25(-1.54%) |
May 08, 2013 | 16.30 | 16.38 | 16.07 | 16.25 | 0 | -0.07(-0.45%) |
May 07, 2013 | 15.84 | 16.43 | 15.77 | 16.33 | 0 | +0.56(+3.56%) |
May 06, 2013 | 15.43 | 15.90 | 15.21 | 15.76 | 0 | +0.30(+1.95%) |
May 03, 2013 | 15.06 | 15.61 | 14.83 | 15.46 | 0 | +0.63(+4.23%) |
May 02, 2013 | 14.50 | 14.89 | 14.50 | 14.83 | 0 | +0.45(+3.10%) |
May 01, 2013 | 15.17 | 15.17 | 14.35 | 14.39 | 0 | -0.89(-5.81%) |
Apr 30, 2013 | 15.18 | 15.28 | 14.97 | 15.28 | 341,818 | +0.12(+0.82%) |
Apr 29, 2013 | 14.89 | 15.34 | 14.89 | 15.15 | 294,529 | +0.20(+1.37%) |
Apr 26, 2013 | 14.83 | 15.05 | 14.87 | 14.95 | 213,627 | +0.07(+0.49%) |
Apr 25, 2013 | 15.08 | 15.29 | 14.87 | 14.87 | 0 | -0.21(-1.37%) |
Apr 24, 2013 | 14.95 | 15.18 | 14.89 | 15.08 | 139,690 | +0.08(+0.50%) |
Apr 23, 2013 | 14.60 | 15.09 | 14.60 | 15.01 | 379,302 | +0.47(+3.22%) |
Apr 22, 2013 | 14.77 | 14.85 | 14.42 | 14.54 | 399,428 | -0.32(-2.12%) |
Apr 19, 2013 | 14.47 | 14.85 | 14.30 | 14.85 | 343,238 | +0.35(+2.43%) |
Apr 18, 2013 | 14.54 | 14.63 | 14.46 | 14.50 | 352,612 | -0.08(-0.53%) |
Apr 17, 2013 | 14.77 | 15.02 | 14.28 | 14.58 | 413,494 | -0.35(-2.36%) |
Apr 16, 2013 | 14.94 | 15.10 | 14.80 | 14.93 | 287,091 | +0.09(+0.63%) |
Apr 15, 2013 | 15.49 | 15.49 | 14.74 | 14.84 | 594,855 | -0.74(-4.76%) |
Apr 12, 2013 | 15.78 | 15.78 | 15.45 | 15.58 | 298,327 | -0.32(-2.00%) |
Apr 11, 2013 | 15.88 | 16.02 | 15.78 | 15.90 | 342,313 | +0.02(+0.11%) |
Apr 10, 2013 | 15.66 | 16.03 | 15.65 | 15.88 | 398,713 | +0.24(+1.56%) |
Apr 09, 2013 | 15.92 | 15.92 | 15.62 | 15.64 | 210,955 | -0.21(-1.32%) |
Apr 08, 2013 | 15.72 | 15.86 | 15.58 | 15.84 | 292,982 | +0.22(+1.42%) |
Apr 05, 2013 | 15.43 | 15.68 | 15.36 | 15.62 | 277,980 | -0.10(-0.63%) |
Apr 04, 2013 | 15.57 | 15.73 | 15.53 | 15.72 | 266,713 | +0.13(+0.82%) |
Apr 03, 2013 | 15.96 | 15.98 | 15.37 | 15.59 | 617,264 | -0.38(-2.39%) |
Apr 02, 2013 | 16.25 | 16.47 | 15.92 | 15.98 | 219,950 | -0.20(-1.22%) |
Apr 01, 2013 | 16.42 | 16.52 | 15.95 | 16.17 | 502,254 | -0.32(-1.95%) |
Mar 28, 2013 | 16.65 | 16.88 | 16.44 | 16.50 | 396,693 | -0.21(-1.26%) |
Mar 27, 2013 | 16.66 | 16.91 | 16.66 | 16.71 | 168,968 | -0.16(-0.94%) |
Mar 26, 2013 | 16.79 | 16.91 | 16.77 | 16.86 | 407,371 | +0.13(+0.80%) |
Mar 25, 2013 | 16.68 | 16.81 | 16.49 | 16.73 | 422,426 | +0.16(+0.96%) |
Mar 22, 2013 | 16.54 | 16.70 | 16.53 | 16.57 | 295,760 | +0.06(+0.39%) |
Mar 21, 2013 | 16.81 | 16.89 | 16.40 | 16.51 | 330,782 | -0.36(-2.15%) |
Mar 20, 2013 | 16.91 | 16.99 | 16.83 | 16.87 | 342,996 | +0.10(+0.61%) |
Mar 19, 2013 | 16.43 | 16.84 | 16.43 | 16.77 | 720,490 | +0.49(+2.99%) |
Mar 18, 2013 | 15.72 | 16.38 | 15.69 | 16.28 | 437,985 | +0.48(+3.06%) |
Mar 15, 2013 | 15.60 | 15.84 | 15.59 | 15.80 | 971,307 | +0.25(+1.62%) |
Mar 14, 2013 | 15.16 | 15.57 | 15.08 | 15.55 | 207,883 | +0.46(+3.08%) |
Mar 13, 2013 | 14.97 | 15.08 | 14.97 | 15.08 | 291,331 | +0.11(+0.71%) |
Mar 12, 2013 | 14.98 | 15.06 | 14.85 | 14.98 | 256,119 | -0.02(-0.13%) |
Mar 11, 2013 | 15.07 | 15.10 | 14.97 | 14.99 | 358,546 | -0.09(-0.60%) |
Mar 08, 2013 | 15.17 | 15.17 | 15.04 | 15.09 | 301,883 | +0.04(+0.28%) |
Mar 07, 2013 | 15.13 | 15.13 | 14.94 | 15.04 | 380,817 | -0.05(-0.36%) |
Mar 06, 2013 | 15.00 | 15.21 | 14.97 | 15.10 | 288,606 | +0.19(+1.26%) |
Mar 05, 2013 | 14.83 | 15.10 | 14.83 | 14.91 | 328,962 | +0.12(+0.84%) |
Mar 04, 2013 | 14.38 | 14.80 | 14.35 | 14.79 | 457,469 | +0.44(+3.08%) |