Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.77 | 17.77 | 17.26 | 17.27 | 241,327 | -0.57(-3.19%) |
May 30, 2013 | 17.47 | 17.85 | 17.45 | 17.84 | 138,083 | +0.41(+2.32%) |
May 29, 2013 | 17.29 | 17.50 | 17.21 | 17.44 | 190,442 | +0.06(+0.37%) |
May 28, 2013 | 16.83 | 17.38 | 16.83 | 17.37 | 451,931 | +0.76(+4.58%) |
May 24, 2013 | 16.38 | 16.63 | 16.31 | 16.61 | 137,923 | +0.19(+1.17%) |
May 23, 2013 | 15.98 | 16.43 | 15.98 | 16.42 | 184,107 | +0.29(+1.81%) |
May 22, 2013 | 16.35 | 16.55 | 16.01 | 16.13 | 181,009 | -0.26(-1.60%) |
May 21, 2013 | 16.40 | 16.45 | 16.31 | 16.39 | 193,722 | -0.04(-0.22%) |
May 20, 2013 | 16.35 | 16.53 | 16.32 | 16.43 | 197,350 | -0.01(-0.04%) |
May 17, 2013 | 16.25 | 16.44 | 16.18 | 16.43 | 185,071 | +0.31(+1.94%) |
May 16, 2013 | 15.99 | 16.18 | 15.89 | 16.12 | 110,582 | +0.04(+0.27%) |
May 15, 2013 | 16.13 | 16.18 | 15.99 | 16.08 | 117,651 | +0.07(+0.44%) |
May 13, 2013 | 15.84 | 16.04 | 15.70 | 16.01 | 124,678 | +0.18(+1.12%) |
May 10, 2013 | 15.86 | 15.88 | 15.69 | 15.83 | 76,684 | +0.01(+0.04%) |
May 09, 2013 | 15.99 | 15.99 | 15.70 | 15.82 | 111,260 | -0.14(-0.89%) |
May 08, 2013 | 15.99 | 16.11 | 15.83 | 15.96 | 137,828 | -0.08(-0.49%) |
May 07, 2013 | 16.03 | 16.07 | 15.86 | 16.04 | 78,606 | +0.09(+0.53%) |
May 06, 2013 | 15.92 | 16.02 | 15.82 | 15.96 | 151,360 | +0.01(+0.09%) |
May 03, 2013 | 15.89 | 16.02 | 15.65 | 15.94 | 120,402 | +0.29(+1.86%) |
May 02, 2013 | 15.67 | 15.81 | 15.62 | 15.65 | 155,047 | +0.11(+0.69%) |
May 01, 2013 | 15.98 | 16.03 | 15.52 | 15.54 | 246,674 | -0.48(-3.02%) |
Apr 30, 2013 | 15.91 | 16.05 | 15.83 | 16.03 | 106,578 | +0.16(+1.03%) |
Apr 29, 2013 | 15.72 | 15.88 | 15.71 | 15.86 | 122,060 | +0.27(+1.73%) |
Apr 26, 2013 | 15.69 | 15.93 | 15.48 | 15.59 | 217,926 | -0.33(-2.10%) |
Apr 25, 2013 | 16.28 | 16.55 | 15.89 | 15.93 | 257,511 | -0.36(-2.23%) |
Apr 24, 2013 | 16.32 | 16.43 | 16.22 | 16.29 | 279,352 | +0.01(+0.04%) |
Apr 23, 2013 | 16.02 | 16.28 | 15.99 | 16.28 | 135,176 | +0.41(+2.55%) |
Apr 22, 2013 | 15.84 | 15.91 | 15.45 | 15.88 | 243,176 | +0.11(+0.72%) |
Apr 19, 2013 | 15.51 | 15.81 | 15.47 | 15.77 | 125,139 | +0.27(+1.74%) |
Apr 18, 2013 | 15.71 | 15.72 | 15.45 | 15.49 | 163,099 | -0.15(-0.95%) |
Apr 17, 2013 | 15.86 | 15.91 | 15.52 | 15.64 | 213,302 | -0.31(-1.96%) |
Apr 16, 2013 | 15.86 | 15.98 | 15.71 | 15.96 | 232,817 | +0.26(+1.68%) |
Apr 15, 2013 | 16.17 | 16.17 | 15.56 | 15.69 | 289,284 | -0.54(-3.33%) |
Apr 12, 2013 | 16.21 | 16.45 | 16.18 | 16.23 | 167,525 | -0.04(-0.22%) |
Apr 11, 2013 | 16.52 | 16.73 | 16.24 | 16.27 | 178,562 | -0.22(-1.34%) |
Apr 10, 2013 | 16.01 | 16.55 | 15.99 | 16.49 | 279,782 | +0.55(+3.43%) |
Apr 09, 2013 | 15.98 | 16.02 | 15.83 | 15.94 | 357,586 | +0.04(+0.22%) |
Apr 08, 2013 | 15.33 | 15.91 | 15.22 | 15.91 | 361,530 | +0.65(+4.29%) |
Apr 05, 2013 | 14.82 | 15.28 | 14.82 | 15.25 | 221,566 | +0.26(+1.71%) |
Apr 04, 2013 | 14.88 | 15.01 | 14.83 | 15.00 | 163,646 | +0.18(+1.20%) |
Apr 03, 2013 | 15.03 | 15.08 | 14.78 | 14.82 | 143,153 | -0.21(-1.37%) |
Apr 02, 2013 | 15.03 | 15.10 | 14.99 | 15.03 | 182,323 | +0.11(+0.71%) |
Apr 01, 2013 | 14.83 | 14.99 | 14.71 | 14.92 | 200,976 | +0.10(+0.67%) |
Mar 28, 2013 | 14.82 | 14.93 | 14.76 | 14.82 | 195,592 | +0.04(+0.24%) |
Mar 27, 2013 | 14.79 | 14.83 | 14.67 | 14.78 | 137,637 | -0.06(-0.43%) |
Mar 26, 2013 | 14.89 | 14.89 | 14.74 | 14.85 | 336,291 | +0.02(+0.14%) |
Mar 25, 2013 | 14.83 | 14.92 | 14.67 | 14.83 | 101,294 | +0.08(+0.53%) |
Mar 22, 2013 | 14.73 | 14.80 | 14.67 | 14.75 | 181,759 | +0.11(+0.73%) |
Mar 21, 2013 | 14.69 | 14.83 | 14.56 | 14.64 | 146,363 | -0.11(-0.72%) |
Mar 20, 2013 | 14.77 | 14.83 | 14.66 | 14.75 | 94,324 | +0.08(+0.53%) |
Mar 19, 2013 | 14.73 | 14.78 | 14.57 | 14.67 | 139,526 | +0.02(+0.15%) |
Mar 18, 2013 | 14.41 | 14.81 | 14.41 | 14.65 | 174,049 | +0.10(+0.68%) |
Mar 15, 2013 | 14.93 | 15.00 | 14.55 | 14.55 | 596,394 | -0.36(-2.43%) |
Mar 14, 2013 | 14.80 | 14.97 | 14.71 | 14.91 | 106,564 | +0.23(+1.57%) |
Mar 13, 2013 | 14.75 | 14.75 | 14.48 | 14.68 | 108,270 | -0.02(-0.14%) |
Mar 12, 2013 | 14.72 | 14.82 | 14.65 | 14.70 | 138,760 | -0.01(-0.05%) |
Mar 11, 2013 | 14.67 | 14.78 | 14.56 | 14.71 | 190,099 | -0.02(-0.14%) |
Mar 08, 2013 | 14.79 | 14.88 | 14.70 | 14.73 | 125,651 | +0.08(+0.58%) |
Mar 07, 2013 | 14.60 | 14.70 | 14.56 | 14.65 | 109,027 | +0.10(+0.68%) |
Mar 06, 2013 | 14.60 | 14.67 | 14.46 | 14.55 | 87,266 | +0.04(+0.29%) |
Mar 05, 2013 | 14.57 | 14.58 | 14.41 | 14.51 | 152,552 | +0.03(+0.19%) |
Mar 04, 2013 | 14.47 | 14.57 | 14.32 | 14.48 | 161,283 | -0.07(-0.48%) |