Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.62 | 14.78 | 14.51 | 14.53 | 370,144 | -0.18(-1.22%) |
May 30, 2013 | 14.71 | 14.90 | 14.57 | 14.71 | 228,514 | +0.02(+0.14%) |
May 29, 2013 | 14.72 | 14.83 | 14.39 | 14.69 | 307,367 | -0.15(-1.01%) |
May 28, 2013 | 14.78 | 15.00 | 14.63 | 14.84 | 367,514 | +0.25(+1.71%) |
May 24, 2013 | 14.50 | 14.66 | 14.41 | 14.59 | 0 | +0.00(+0.00%) |
May 23, 2013 | 14.45 | 14.62 | 14.33 | 14.59 | 0 | +0.04(+0.27%) |
May 22, 2013 | 14.83 | 14.99 | 14.47 | 14.55 | 0 | -0.28(-1.89%) |
May 21, 2013 | 14.87 | 14.97 | 14.65 | 14.83 | 0 | +0.00(+0.00%) |
May 20, 2013 | 14.51 | 14.90 | 14.47 | 14.83 | 0 | +0.33(+2.28%) |
May 17, 2013 | 14.47 | 14.55 | 14.37 | 14.50 | 0 | +0.05(+0.35%) |
May 16, 2013 | 14.52 | 14.71 | 14.41 | 14.45 | 580,077 | -0.12(-0.82%) |
May 15, 2013 | 14.36 | 14.64 | 14.33 | 14.57 | 0 | +0.30(+2.10%) |
May 13, 2013 | 14.23 | 14.40 | 14.19 | 14.27 | 0 | +0.02(+0.14%) |
May 10, 2013 | 14.05 | 14.35 | 13.93 | 14.25 | 0 | +0.25(+1.79%) |
May 09, 2013 | 14.06 | 14.16 | 13.75 | 14.00 | 0 | -0.10(-0.71%) |
May 08, 2013 | 14.04 | 14.21 | 13.90 | 14.10 | 0 | +0.08(+0.57%) |
May 07, 2013 | 13.53 | 14.23 | 12.86 | 14.02 | 0 | -1.13(-7.46%) |
May 06, 2013 | 15.33 | 15.38 | 15.00 | 15.15 | 0 | -0.21(-1.37%) |
May 03, 2013 | 15.18 | 15.49 | 15.05 | 15.36 | 0 | +0.31(+2.06%) |
May 02, 2013 | 14.74 | 15.05 | 14.71 | 15.05 | 0 | +0.36(+2.45%) |
May 01, 2013 | 15.00 | 15.00 | 14.69 | 14.69 | 681,578 | -0.36(-2.39%) |
Apr 30, 2013 | 15.09 | 15.22 | 14.94 | 15.05 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 14.79 | 15.08 | 14.71 | 15.05 | 303,314 | +0.35(+2.38%) |
Apr 26, 2013 | 14.98 | 15.00 | 14.70 | 14.70 | 303,144 | -0.30(-2.00%) |
Apr 25, 2013 | 14.69 | 15.15 | 14.51 | 15.00 | 546,467 | +0.37(+2.53%) |
Apr 24, 2013 | 14.87 | 14.99 | 14.62 | 14.63 | 549,336 | -0.28(-1.88%) |
Apr 23, 2013 | 14.83 | 15.20 | 14.74 | 14.91 | 834,874 | +0.16(+1.08%) |
Apr 22, 2013 | 14.44 | 14.83 | 14.19 | 14.75 | 675,747 | +0.36(+2.50%) |
Apr 19, 2013 | 14.12 | 14.54 | 14.10 | 14.39 | 669,732 | +0.28(+1.98%) |
Apr 18, 2013 | 14.30 | 14.40 | 14.00 | 14.11 | 462,606 | -0.17(-1.19%) |
Apr 17, 2013 | 14.25 | 14.46 | 14.05 | 14.28 | 533,880 | -0.07(-0.49%) |
Apr 16, 2013 | 14.21 | 14.47 | 14.15 | 14.35 | 651,593 | +0.19(+1.34%) |
Apr 15, 2013 | 13.99 | 14.30 | 13.89 | 14.16 | 1,128,809 | +0.06(+0.43%) |
Apr 12, 2013 | 13.52 | 14.12 | 13.33 | 14.10 | 578,320 | +0.49(+3.60%) |
Apr 11, 2013 | 13.78 | 13.89 | 13.58 | 13.61 | 233,237 | -0.18(-1.31%) |
Apr 10, 2013 | 13.41 | 13.82 | 13.30 | 13.79 | 490,816 | +0.42(+3.14%) |
Apr 09, 2013 | 13.53 | 13.55 | 13.37 | 13.37 | 192,693 | -0.10(-0.74%) |
Apr 08, 2013 | 13.50 | 13.55 | 13.35 | 13.47 | 205,948 | -0.03(-0.22%) |
Apr 05, 2013 | 13.29 | 13.51 | 13.25 | 13.50 | 427,265 | +0.00(+0.00%) |
Apr 04, 2013 | 13.47 | 13.54 | 13.35 | 13.50 | 252,094 | +0.09(+0.67%) |
Apr 03, 2013 | 13.77 | 13.86 | 13.41 | 13.41 | 350,095 | -0.35(-2.54%) |
Apr 02, 2013 | 13.84 | 14.00 | 13.68 | 13.76 | 587,834 | -0.05(-0.36%) |
Apr 01, 2013 | 13.83 | 13.98 | 13.60 | 13.81 | 1,079,292 | -0.02(-0.14%) |
Mar 28, 2013 | 13.75 | 13.96 | 13.75 | 13.83 | 474,932 | +0.04(+0.29%) |
Mar 27, 2013 | 13.40 | 13.85 | 13.34 | 13.79 | 687,002 | +0.31(+2.30%) |
Mar 26, 2013 | 13.40 | 13.51 | 13.40 | 13.48 | 405,091 | +0.11(+0.82%) |
Mar 25, 2013 | 13.35 | 13.49 | 13.32 | 13.37 | 535,806 | +0.07(+0.53%) |
Mar 22, 2013 | 13.43 | 13.44 | 13.25 | 13.30 | 501,176 | -0.09(-0.67%) |
Mar 21, 2013 | 13.30 | 13.59 | 13.30 | 13.39 | 742,129 | +0.13(+0.98%) |
Mar 20, 2013 | 13.45 | 13.52 | 13.24 | 13.26 | 383,899 | -0.17(-1.27%) |
Mar 19, 2013 | 13.54 | 13.66 | 13.30 | 13.43 | 359,859 | -0.08(-0.59%) |
Mar 18, 2013 | 13.69 | 13.73 | 13.47 | 13.51 | 952,605 | -0.27(-1.96%) |
Mar 15, 2013 | 13.94 | 13.98 | 13.77 | 13.78 | 1,085,836 | -0.18(-1.29%) |
Mar 14, 2013 | 13.99 | 14.20 | 13.79 | 13.96 | 749,563 | -0.02(-0.14%) |
Mar 13, 2013 | 14.27 | 14.29 | 13.94 | 13.98 | 711,178 | -0.33(-2.31%) |
Mar 12, 2013 | 14.29 | 14.43 | 14.21 | 14.31 | 497,025 | -0.02(-0.14%) |
Mar 11, 2013 | 14.26 | 14.42 | 14.17 | 14.33 | 358,097 | +0.01(+0.07%) |
Mar 08, 2013 | 13.97 | 14.32 | 13.90 | 14.32 | 432,789 | +0.45(+3.24%) |
Mar 07, 2013 | 13.81 | 13.94 | 13.77 | 13.87 | 234,270 | +0.05(+0.36%) |
Mar 06, 2013 | 13.88 | 13.90 | 13.72 | 13.82 | 670,960 | -0.05(-0.36%) |
Mar 05, 2013 | 13.89 | 14.00 | 13.80 | 13.87 | 979,958 | -0.03(-0.22%) |
Mar 04, 2013 | 13.75 | 13.98 | 13.59 | 13.90 | 600,131 | +0.08(+0.58%) |