Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.49 | 14.49 | 14.29 | 14.29 | 3,476 | -0.30(-2.06%) |
May 30, 2013 | 14.74 | 14.74 | 14.50 | 14.59 | 5,803 | +0.04(+0.27%) |
May 29, 2013 | 14.80 | 14.80 | 14.44 | 14.55 | 9,610 | -0.25(-1.69%) |
May 28, 2013 | 14.88 | 14.88 | 14.80 | 14.80 | 8,591 | -0.23(-1.53%) |
May 24, 2013 | 14.99 | 15.04 | 14.99 | 15.03 | 5,370 | +0.04(+0.27%) |
May 23, 2013 | 14.92 | 15.07 | 14.88 | 14.99 | 1,051 | +0.04(+0.27%) |
May 22, 2013 | 14.97 | 14.98 | 14.93 | 14.95 | 2,508 | -0.10(-0.66%) |
May 21, 2013 | 15.15 | 15.15 | 15.01 | 15.05 | 2,656 | +0.03(+0.20%) |
May 20, 2013 | 15.03 | 15.03 | 15.02 | 15.02 | 310 | -0.09(-0.60%) |
May 16, 2013 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | +0.13(+0.87%) |
May 15, 2013 | 15.19 | 15.19 | 14.98 | 14.98 | 2,570 | +0.01(+0.07%) |
May 13, 2013 | 15.15 | 15.24 | 14.97 | 14.97 | 3,965 | -0.18(-1.19%) |
May 10, 2013 | 15.15 | 15.29 | 15.10 | 15.15 | 4,603 | -0.01(-0.07%) |
May 09, 2013 | 15.10 | 15.24 | 15.09 | 15.16 | 4,959 | +0.16(+1.07%) |
May 08, 2013 | 15.02 | 15.06 | 15.00 | 15.00 | 700 | -0.10(-0.66%) |
May 07, 2013 | 15.11 | 15.11 | 15.05 | 15.10 | 6,175 | -0.01(-0.06%) |
May 06, 2013 | 15.10 | 15.11 | 15.03 | 15.11 | 2,939 | +0.01(+0.06%) |
May 03, 2013 | 15.10 | 15.10 | 15.10 | 15.10 | 1,005 | +0.10(+0.67%) |
May 02, 2013 | 14.98 | 15.11 | 14.98 | 15.00 | 4,877 | -0.06(-0.40%) |
May 01, 2013 | 15.01 | 15.06 | 14.94 | 15.06 | 6,282 | +0.06(+0.40%) |
Apr 30, 2013 | 15.11 | 15.11 | 15.00 | 15.00 | 1,206 | -0.11(-0.73%) |
Apr 29, 2013 | 14.96 | 15.11 | 14.93 | 15.11 | 9,856 | +0.22(+1.48%) |
Apr 26, 2013 | 14.94 | 15.01 | 14.89 | 14.89 | 2,288 | -0.15(-1.00%) |
Apr 25, 2013 | 14.91 | 15.09 | 14.79 | 15.04 | 19,587 | +0.04(+0.27%) |
Apr 24, 2013 | 14.94 | 15.05 | 14.94 | 15.00 | 1,976 | -0.05(-0.33%) |
Apr 23, 2013 | 14.96 | 15.05 | 14.97 | 15.05 | 2,169 | +0.05(+0.33%) |
Apr 22, 2013 | 14.85 | 15.01 | 14.85 | 15.00 | 5,611 | -0.01(-0.07%) |
Apr 19, 2013 | 15.29 | 15.45 | 15.01 | 15.01 | 18,397 | -0.44(-2.85%) |
Apr 18, 2013 | 15.29 | 15.45 | 15.29 | 15.45 | 4,328 | +0.21(+1.38%) |
Apr 17, 2013 | 15.24 | 15.24 | 15.24 | 15.24 | 205 | +0.01(+0.05%) |
Apr 16, 2013 | 15.10 | 15.24 | 15.09 | 15.23 | 4,485 | +0.02(+0.15%) |
Apr 15, 2013 | 15.23 | 15.26 | 15.10 | 15.21 | 2,100 | -0.03(-0.20%) |
Apr 12, 2013 | 15.09 | 15.24 | 15.09 | 15.24 | 1,600 | +0.09(+0.59%) |
Apr 11, 2013 | 15.17 | 15.17 | 15.09 | 15.15 | 1,713 | +0.09(+0.60%) |
Apr 10, 2013 | 15.20 | 15.20 | 15.06 | 15.06 | 9,034 | -0.20(-1.31%) |
Apr 09, 2013 | 15.27 | 15.27 | 15.26 | 15.26 | 600 | -0.18(-1.13%) |
Apr 08, 2013 | 15.45 | 15.45 | 15.26 | 15.44 | 7,800 | +0.10(+0.62%) |
Apr 05, 2013 | 15.16 | 15.34 | 15.16 | 15.34 | 2,075 | +0.26(+1.72%) |
Apr 04, 2013 | 15.18 | 15.19 | 15.02 | 15.08 | 1,602 | +0.16(+1.07%) |
Apr 03, 2013 | 14.91 | 15.04 | 14.91 | 14.92 | 1,922 | +0.02(+0.13%) |
Apr 02, 2013 | 14.95 | 14.95 | 14.90 | 14.90 | 650 | -0.03(-0.20%) |
Apr 01, 2013 | 14.91 | 14.93 | 14.91 | 14.93 | 670 | -0.05(-0.33%) |
Mar 28, 2013 | 15.18 | 15.19 | 14.94 | 14.98 | 6,183 | -0.01(-0.07%) |
Mar 26, 2013 | 14.91 | 14.99 | 14.99 | 14.99 | 1,500 | +0.08(+0.54%) |
Mar 25, 2013 | 14.93 | 15.14 | 14.89 | 14.91 | 2,912 | +0.04(+0.27%) |
Mar 22, 2013 | 14.91 | 14.96 | 14.78 | 14.87 | 1,693 | -0.12(-0.80%) |
Mar 21, 2013 | 15.05 | 15.28 | 14.88 | 14.99 | 4,734 | -0.14(-0.93%) |
Mar 20, 2013 | 15.02 | 15.13 | 14.84 | 15.13 | 1,700 | +0.16(+1.07%) |
Mar 19, 2013 | 14.81 | 15.15 | 14.74 | 14.97 | 7,450 | +0.07(+0.47%) |
Mar 18, 2013 | 14.81 | 15.12 | 14.80 | 14.90 | 14,992 | +0.00(+0.00%) |
Mar 15, 2013 | 15.04 | 15.05 | 14.90 | 14.90 | 5,271 | -0.15(-0.97%) |
Mar 14, 2013 | 15.00 | 15.24 | 15.00 | 15.05 | 4,359 | +0.04(+0.24%) |
Mar 13, 2013 | 15.27 | 15.27 | 15.00 | 15.01 | 9,127 | -0.27(-1.77%) |
Mar 12, 2013 | 15.01 | 15.55 | 15.01 | 15.28 | 13,398 | +0.15(+0.99%) |
Mar 11, 2013 | 15.15 | 15.16 | 15.02 | 15.13 | 7,932 | -0.03(-0.20%) |
Mar 08, 2013 | 15.19 | 15.21 | 15.16 | 15.16 | 3,308 | -0.02(-0.13%) |
Mar 07, 2013 | 15.24 | 15.28 | 15.10 | 15.18 | 5,304 | -0.15(-0.98%) |
Mar 06, 2013 | 15.32 | 15.39 | 15.25 | 15.33 | 8,183 | -0.11(-0.71%) |
Mar 04, 2013 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | -0.05(-0.32%) |