Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.47 | 16.51 | 16.38 | 16.38 | 16,040 | -0.12(-0.72%) |
May 30, 2013 | 16.56 | 16.59 | 16.50 | 16.50 | 15,342 | +0.14(+0.86%) |
May 29, 2013 | 16.42 | 16.46 | 16.36 | 16.36 | 10,179 | +0.07(+0.43%) |
May 28, 2013 | 16.22 | 16.30 | 16.19 | 16.29 | 13,240 | +0.91(+5.92%) |
May 24, 2013 | 15.29 | 15.38 | 15.26 | 15.38 | 8,634 | +0.00(+0.00%) |
May 23, 2013 | 15.28 | 15.47 | 15.28 | 15.38 | 6,554 | -0.17(-1.10%) |
May 22, 2013 | 15.77 | 15.78 | 15.55 | 15.55 | 10,748 | -0.21(-1.33%) |
May 21, 2013 | 15.71 | 15.85 | 15.71 | 15.76 | 5,593 | +0.08(+0.51%) |
May 20, 2013 | 15.71 | 15.78 | 15.66 | 15.68 | 8,480 | -0.13(-0.82%) |
May 17, 2013 | 15.68 | 15.84 | 15.67 | 15.81 | 5,189 | +0.09(+0.57%) |
May 16, 2013 | 15.75 | 15.82 | 15.70 | 15.72 | 14,909 | -0.03(-0.20%) |
May 15, 2013 | 15.82 | 15.82 | 15.73 | 15.75 | 9,808 | -0.16(-1.00%) |
May 13, 2013 | 15.85 | 15.98 | 15.85 | 15.91 | 9,146 | -0.10(-0.62%) |
May 10, 2013 | 15.96 | 16.04 | 15.87 | 16.01 | 23,354 | +0.11(+0.69%) |
May 09, 2013 | 16.01 | 16.02 | 15.75 | 15.90 | 7,991 | -0.24(-1.49%) |
May 08, 2013 | 16.14 | 16.15 | 16.06 | 16.14 | 10,071 | +0.17(+1.06%) |
May 07, 2013 | 15.99 | 16.04 | 15.97 | 15.97 | 5,650 | -0.16(-0.99%) |
May 06, 2013 | 16.16 | 16.24 | 16.13 | 16.13 | 18,333 | +0.12(+0.75%) |
May 03, 2013 | 16.11 | 16.10 | 16.00 | 16.01 | 20,597 | -0.07(-0.44%) |
May 02, 2013 | 15.93 | 16.13 | 15.93 | 16.08 | 11,616 | -0.07(-0.43%) |
May 01, 2013 | 16.12 | 16.21 | 16.03 | 16.15 | 4,393 | +0.04(+0.25%) |
Apr 30, 2013 | 15.98 | 16.11 | 15.98 | 16.11 | 10,158 | +0.06(+0.37%) |
Apr 29, 2013 | 15.96 | 16.17 | 15.96 | 16.05 | 5,034 | +0.19(+1.20%) |
Apr 26, 2013 | 15.85 | 15.93 | 15.86 | 15.86 | 11,274 | -0.45(-2.76%) |
Apr 25, 2013 | 16.20 | 16.34 | 16.19 | 16.31 | 16,087 | +0.18(+1.12%) |
Apr 24, 2013 | 16.09 | 16.17 | 16.05 | 16.13 | 8,851 | +0.13(+0.81%) |
Apr 23, 2013 | 16.03 | 16.11 | 16.00 | 16.00 | 10,702 | +0.25(+1.59%) |
Apr 22, 2013 | 15.59 | 15.75 | 15.59 | 15.75 | 28,783 | +0.14(+0.90%) |
Apr 19, 2013 | 15.61 | 15.63 | 15.50 | 15.61 | 4,350 | +0.24(+1.56%) |
Apr 18, 2013 | 15.29 | 15.48 | 15.29 | 15.37 | 25,532 | -0.11(-0.71%) |
Apr 17, 2013 | 15.72 | 15.75 | 15.39 | 15.48 | 9,053 | -0.58(-3.61%) |
Apr 16, 2013 | 16.04 | 16.06 | 15.89 | 16.06 | 15,104 | +0.59(+3.81%) |
Apr 15, 2013 | 15.50 | 15.62 | 15.41 | 15.47 | 4,964 | -0.21(-1.34%) |
Apr 12, 2013 | 15.72 | 15.72 | 15.55 | 15.68 | 21,558 | +0.05(+0.32%) |
Apr 11, 2013 | 15.52 | 15.67 | 15.52 | 15.63 | 35,072 | +0.21(+1.36%) |
Apr 10, 2013 | 15.23 | 15.43 | 15.23 | 15.42 | 19,087 | +0.17(+1.11%) |
Apr 09, 2013 | 15.21 | 15.29 | 15.08 | 15.25 | 8,847 | +0.09(+0.59%) |
Apr 08, 2013 | 15.27 | 15.27 | 15.05 | 15.16 | 21,736 | +0.04(+0.26%) |
Apr 05, 2013 | 14.85 | 15.12 | 14.85 | 15.12 | 18,274 | -0.12(-0.79%) |
Apr 04, 2013 | 15.00 | 15.26 | 15.00 | 15.24 | 32,284 | +0.31(+2.08%) |
Apr 03, 2013 | 14.85 | 14.95 | 14.85 | 14.93 | 958,349 | +0.20(+1.36%) |
Apr 02, 2013 | 14.58 | 14.80 | 14.58 | 14.73 | 14,448 | +0.13(+0.89%) |
Apr 01, 2013 | 14.46 | 14.65 | 14.46 | 14.60 | 9,873 | -0.01(-0.07%) |
Mar 28, 2013 | 14.49 | 14.63 | 14.49 | 14.61 | 3,455 | +0.18(+1.25%) |
Mar 27, 2013 | 14.36 | 14.45 | 14.36 | 14.43 | 9,329 | -0.12(-0.82%) |
Mar 26, 2013 | 14.55 | 14.58 | 14.50 | 14.55 | 8,326 | +0.22(+1.54%) |
Mar 25, 2013 | 14.63 | 14.64 | 14.33 | 14.33 | 7,290 | -0.51(-3.44%) |
Mar 22, 2013 | 14.92 | 14.94 | 14.84 | 14.84 | 38,516 | +0.18(+1.25%) |
Mar 21, 2013 | 14.66 | 14.77 | 14.65 | 14.66 | 37,444 | -0.33(-2.22%) |
Mar 20, 2013 | 15.04 | 15.04 | 14.91 | 14.99 | 50,145 | +0.20(+1.35%) |
Mar 19, 2013 | 14.83 | 14.88 | 14.68 | 14.79 | 9,104 | -0.07(-0.47%) |
Mar 18, 2013 | 14.72 | 14.96 | 14.72 | 14.86 | 7,583 | -0.12(-0.80%) |
Mar 15, 2013 | 15.08 | 15.10 | 14.96 | 14.98 | 9,772 | +0.02(+0.13%) |
Mar 14, 2013 | 14.81 | 14.96 | 14.81 | 14.96 | 2,830 | +0.01(+0.07%) |
Mar 13, 2013 | 14.94 | 14.96 | 14.88 | 14.95 | 6,841 | -0.16(-1.06%) |
Mar 12, 2013 | 15.13 | 15.24 | 15.06 | 15.11 | 25,103 | +0.06(+0.40%) |
Mar 11, 2013 | 14.98 | 15.07 | 14.96 | 15.05 | 44,757 | +0.15(+1.01%) |
Mar 08, 2013 | 14.84 | 14.91 | 14.74 | 14.90 | 20,409 | -0.12(-0.80%) |
Mar 07, 2013 | 15.01 | 15.02 | 14.95 | 15.02 | 6,400 | +0.15(+1.01%) |
Mar 06, 2013 | 14.87 | 14.88 | 14.79 | 14.87 | 10,602 | +0.00(+0.00%) |
Mar 05, 2013 | 14.87 | 14.88 | 14.85 | 14.87 | 5,549 | +0.32(+2.17%) |
Mar 04, 2013 | 14.50 | 14.56 | 14.48 | 14.55 | 2,945 | -0.04(-0.25%) |