Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.67 | 15.74 | 15.50 | 15.50 | 12,569 | -0.24(-1.53%) |
May 30, 2013 | 15.71 | 15.79 | 15.71 | 15.74 | 10,749 | +0.09(+0.60%) |
May 29, 2013 | 15.70 | 15.71 | 15.59 | 15.64 | 62,215 | -0.12(-0.74%) |
May 28, 2013 | 15.82 | 15.86 | 15.72 | 15.76 | 11,121 | +0.15(+0.97%) |
May 24, 2013 | 15.59 | 15.64 | 15.58 | 15.61 | 17,185 | -0.04(-0.24%) |
May 23, 2013 | 15.53 | 15.65 | 15.53 | 15.65 | 8,959 | +0.01(+0.06%) |
May 22, 2013 | 15.84 | 15.92 | 15.64 | 15.64 | 20,814 | -0.18(-1.14%) |
May 21, 2013 | 15.74 | 15.85 | 15.74 | 15.82 | 28,628 | +0.04(+0.24%) |
May 20, 2013 | 15.79 | 15.83 | 15.77 | 15.78 | 7,854 | +0.01(+0.09%) |
May 17, 2013 | 15.69 | 15.77 | 15.65 | 15.77 | 14,430 | +0.15(+0.93%) |
May 16, 2013 | 15.64 | 15.68 | 15.62 | 15.62 | 7,202 | +0.01(+0.09%) |
May 15, 2013 | 15.55 | 15.69 | 15.53 | 15.61 | 14,743 | +0.18(+1.20%) |
May 13, 2013 | 15.36 | 15.42 | 15.36 | 15.42 | 2,335 | +0.04(+0.23%) |
May 10, 2013 | 15.37 | 15.39 | 15.34 | 15.39 | 7,986 | +0.03(+0.18%) |
May 09, 2013 | 15.36 | 15.36 | 15.36 | 15.36 | 615 | -0.03(-0.18%) |
May 08, 2013 | 15.36 | 15.42 | 15.36 | 15.39 | 16,964 | +0.05(+0.30%) |
May 07, 2013 | 15.30 | 15.34 | 15.30 | 15.34 | 10,665 | +0.09(+0.58%) |
May 06, 2013 | 15.26 | 15.30 | 15.23 | 15.25 | 6,726 | -0.01(-0.06%) |
May 03, 2013 | 15.17 | 15.26 | 15.08 | 15.26 | 4,347 | +0.18(+1.22%) |
May 02, 2013 | 15.01 | 15.08 | 15.01 | 15.08 | 2,335 | +0.10(+0.69%) |
May 01, 2013 | 14.99 | 15.02 | 14.97 | 14.97 | 3,105 | -0.08(-0.55%) |
Apr 30, 2013 | 15.06 | 15.06 | 15.06 | 15.06 | 1,886 | +0.01(+0.05%) |
Apr 29, 2013 | 15.03 | 15.05 | 15.00 | 15.05 | 8,731 | +0.14(+0.91%) |
Apr 26, 2013 | 14.93 | 14.98 | 14.91 | 14.91 | 12,823 | +0.04(+0.25%) |
Apr 24, 2013 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | +0.02(+0.13%) |
Apr 23, 2013 | 14.81 | 14.86 | 14.81 | 14.86 | 2,387 | +0.15(+1.03%) |
Apr 22, 2013 | 14.56 | 14.70 | 14.55 | 14.70 | 13,221 | +0.09(+0.63%) |
Apr 19, 2013 | 14.51 | 14.61 | 14.51 | 14.61 | 3,857 | +0.13(+0.90%) |
Apr 18, 2013 | 14.51 | 14.55 | 14.48 | 14.48 | 3,205 | -0.13(-0.91%) |
Apr 17, 2013 | 14.64 | 14.67 | 14.55 | 14.61 | 17,985 | -0.19(-1.31%) |
Apr 16, 2013 | 14.69 | 14.81 | 14.69 | 14.81 | 11,077 | +0.14(+0.92%) |
Apr 15, 2013 | 14.87 | 14.87 | 14.67 | 14.67 | 10,672 | -0.25(-1.69%) |
Apr 12, 2013 | 14.97 | 14.97 | 14.90 | 14.92 | 3,223 | -0.08(-0.56%) |
Apr 11, 2013 | 14.91 | 15.01 | 14.91 | 15.01 | 1,473 | +0.05(+0.35%) |
Apr 10, 2013 | 14.91 | 14.97 | 14.91 | 14.96 | 7,681 | +0.14(+0.92%) |
Apr 09, 2013 | 14.82 | 14.82 | 14.82 | 14.82 | 15,288 | +0.10(+0.71%) |
Apr 08, 2013 | 14.62 | 14.71 | 14.62 | 14.71 | 18,873 | +0.13(+0.92%) |
Apr 05, 2013 | 14.57 | 14.60 | 14.52 | 14.58 | 15,185 | -0.10(-0.68%) |
Apr 04, 2013 | 14.69 | 14.69 | 14.68 | 14.68 | 2,133 | +0.05(+0.35%) |
Apr 03, 2013 | 14.75 | 14.75 | 14.63 | 14.63 | 4,251 | -0.14(-0.92%) |
Apr 02, 2013 | 14.80 | 14.82 | 14.76 | 14.76 | 2,225 | +0.08(+0.57%) |
Apr 01, 2013 | 14.80 | 14.88 | 14.68 | 14.68 | 6,690 | -0.09(-0.62%) |
Mar 28, 2013 | 14.74 | 14.78 | 14.74 | 14.77 | 3,905 | +0.06(+0.42%) |
Mar 27, 2013 | 14.68 | 14.73 | 14.67 | 14.71 | 14,242 | -0.04(-0.28%) |
Mar 26, 2013 | 14.74 | 14.75 | 14.73 | 14.75 | 2,947 | +0.12(+0.83%) |
Mar 25, 2013 | 14.73 | 14.74 | 14.63 | 14.63 | 3,315 | -0.04(-0.27%) |
Mar 22, 2013 | 14.67 | 14.69 | 14.66 | 14.67 | 4,052 | +0.10(+0.67%) |
Mar 21, 2013 | 14.65 | 14.65 | 14.57 | 14.57 | 11,678 | -0.13(-0.91%) |
Mar 20, 2013 | 14.68 | 14.77 | 14.67 | 14.71 | 2,604 | +0.12(+0.81%) |
Mar 19, 2013 | 14.54 | 14.59 | 14.54 | 14.59 | 4,424 | -0.12(-0.79%) |
Mar 18, 2013 | 14.66 | 14.70 | 14.65 | 14.70 | 12,721 | -0.02(-0.13%) |
Mar 15, 2013 | 14.63 | 14.72 | 14.63 | 14.72 | 6,514 | +0.05(+0.35%) |
Mar 14, 2013 | 14.67 | 14.67 | 14.67 | 14.67 | 554 | +0.01(+0.06%) |
Mar 13, 2013 | 14.63 | 14.66 | 14.63 | 14.66 | 2,959 | +0.05(+0.35%) |
Mar 12, 2013 | 14.62 | 14.62 | 14.61 | 14.61 | 4,198 | -0.03(-0.23%) |
Mar 11, 2013 | 14.61 | 14.65 | 14.61 | 14.64 | 5,548 | +0.05(+0.34%) |
Mar 08, 2013 | 14.58 | 14.60 | 14.58 | 14.60 | 3,148 | +0.05(+0.32%) |
Mar 07, 2013 | 14.54 | 14.55 | 14.50 | 14.55 | 5,189 | +0.02(+0.17%) |
Mar 06, 2013 | 14.52 | 14.54 | 14.48 | 14.52 | 6,554 | +0.02(+0.15%) |
Mar 05, 2013 | 14.40 | 14.51 | 14.40 | 14.50 | 7,853 | +0.19(+1.32%) |
Mar 04, 2013 | 14.27 | 14.34 | 14.25 | 14.31 | 128,801 | +0.05(+0.36%) |