Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.58 | 15.85 | 15.44 | 15.70 | 341,772 | +0.01(+0.06%) |
May 30, 2013 | 15.60 | 15.81 | 15.52 | 15.69 | 243,164 | +0.09(+0.57%) |
May 29, 2013 | 15.82 | 15.85 | 15.56 | 15.60 | 134,086 | -0.34(-2.14%) |
May 28, 2013 | 15.86 | 16.00 | 15.74 | 15.94 | 264,905 | +0.30(+1.89%) |
May 24, 2013 | 15.58 | 15.73 | 15.32 | 15.65 | 190,036 | +0.00(+0.00%) |
May 23, 2013 | 15.60 | 15.77 | 15.41 | 15.65 | 126,352 | -0.13(-0.85%) |
May 22, 2013 | 15.88 | 16.14 | 15.62 | 15.78 | 180,172 | -0.12(-0.73%) |
May 21, 2013 | 16.13 | 16.13 | 15.78 | 15.90 | 245,020 | -0.19(-1.17%) |
May 20, 2013 | 16.05 | 16.20 | 15.97 | 16.09 | 161,048 | -0.04(-0.28%) |
May 17, 2013 | 16.11 | 16.20 | 16.02 | 16.13 | 337,650 | +0.11(+0.67%) |
May 16, 2013 | 16.02 | 16.29 | 15.89 | 16.02 | 321,499 | -0.05(-0.33%) |
May 15, 2013 | 15.57 | 16.21 | 15.49 | 16.08 | 826,062 | +0.76(+4.98%) |
May 13, 2013 | 15.68 | 15.68 | 15.23 | 15.32 | 293,447 | -0.34(-2.18%) |
May 10, 2013 | 15.13 | 15.70 | 15.13 | 15.66 | 169,999 | +0.54(+3.56%) |
May 09, 2013 | 15.26 | 15.27 | 15.12 | 15.12 | 139,173 | -0.09(-0.59%) |
May 08, 2013 | 14.97 | 15.29 | 14.81 | 15.21 | 146,203 | +0.17(+1.13%) |
May 07, 2013 | 14.91 | 15.10 | 14.73 | 15.04 | 189,476 | +0.15(+1.02%) |
May 06, 2013 | 14.94 | 15.01 | 14.80 | 14.88 | 137,958 | -0.04(-0.30%) |
May 03, 2013 | 14.54 | 15.03 | 14.35 | 14.93 | 191,377 | +0.58(+4.07%) |
May 02, 2013 | 14.21 | 14.43 | 14.11 | 14.35 | 194,997 | +0.20(+1.40%) |
May 01, 2013 | 14.76 | 14.76 | 14.12 | 14.15 | 322,492 | -0.70(-4.71%) |
Apr 30, 2013 | 14.80 | 14.97 | 14.71 | 14.85 | 153,527 | +0.04(+0.30%) |
Apr 29, 2013 | 14.47 | 14.82 | 14.45 | 14.80 | 217,794 | +0.37(+2.55%) |
Apr 26, 2013 | 14.64 | 14.65 | 14.25 | 14.44 | 213,947 | -0.22(-1.47%) |
Apr 25, 2013 | 14.66 | 14.75 | 14.61 | 14.65 | 204,262 | +0.05(+0.37%) |
Apr 24, 2013 | 14.43 | 14.67 | 14.35 | 14.60 | 325,503 | +0.13(+0.93%) |
Apr 23, 2013 | 14.31 | 14.65 | 14.31 | 14.46 | 265,999 | +0.30(+2.09%) |
Apr 22, 2013 | 14.20 | 14.29 | 13.59 | 14.17 | 609,527 | -0.04(-0.32%) |
Apr 19, 2013 | 14.18 | 14.47 | 14.08 | 14.21 | 254,786 | +0.06(+0.44%) |
Apr 18, 2013 | 14.43 | 14.51 | 14.08 | 14.15 | 214,272 | -0.22(-1.56%) |
Apr 17, 2013 | 14.52 | 14.65 | 14.17 | 14.37 | 402,786 | -0.21(-1.42%) |
Apr 16, 2013 | 14.62 | 14.76 | 14.36 | 14.58 | 368,524 | +0.03(+0.19%) |
Apr 15, 2013 | 14.88 | 14.97 | 14.51 | 14.55 | 282,827 | -0.41(-2.76%) |
Apr 12, 2013 | 14.95 | 15.15 | 14.80 | 14.97 | 218,549 | -0.05(-0.36%) |
Apr 11, 2013 | 15.10 | 15.16 | 14.97 | 15.02 | 155,234 | -0.11(-0.71%) |
Apr 10, 2013 | 14.89 | 15.21 | 14.89 | 15.13 | 350,410 | +0.28(+1.87%) |
Apr 09, 2013 | 15.06 | 15.15 | 14.75 | 14.85 | 191,442 | -0.21(-1.37%) |
Apr 08, 2013 | 14.77 | 15.09 | 14.61 | 15.06 | 348,053 | +0.32(+2.19%) |
Apr 05, 2013 | 14.82 | 14.82 | 14.54 | 14.73 | 241,894 | -0.33(-2.20%) |
Apr 04, 2013 | 15.09 | 15.10 | 14.90 | 15.06 | 310,099 | -0.01(-0.06%) |
Apr 03, 2013 | 15.18 | 15.23 | 14.87 | 15.07 | 403,473 | -0.10(-0.65%) |
Apr 02, 2013 | 15.46 | 15.60 | 15.16 | 15.17 | 165,910 | -0.22(-1.40%) |
Apr 01, 2013 | 16.05 | 16.12 | 15.29 | 15.39 | 240,751 | -0.64(-3.98%) |
Mar 28, 2013 | 15.79 | 16.10 | 15.54 | 16.02 | 272,785 | +0.28(+1.77%) |
Mar 27, 2013 | 15.93 | 15.94 | 15.62 | 15.75 | 218,462 | -0.32(-2.01%) |
Mar 26, 2013 | 16.11 | 16.28 | 15.97 | 16.07 | 130,209 | +0.00(+0.00%) |
Mar 25, 2013 | 15.98 | 16.28 | 15.91 | 16.07 | 198,703 | +0.10(+0.62%) |
Mar 22, 2013 | 16.16 | 16.16 | 15.86 | 15.97 | 126,476 | -0.13(-0.84%) |
Mar 21, 2013 | 16.10 | 16.31 | 16.08 | 16.11 | 264,149 | -0.13(-0.77%) |
Mar 20, 2013 | 16.18 | 16.28 | 16.16 | 16.23 | 187,341 | +0.13(+0.78%) |
Mar 19, 2013 | 16.24 | 16.27 | 15.92 | 16.11 | 158,315 | -0.17(-1.05%) |
Mar 18, 2013 | 16.05 | 16.41 | 16.05 | 16.28 | 202,325 | +0.03(+0.17%) |
Mar 15, 2013 | 16.32 | 16.44 | 16.17 | 16.25 | 418,477 | -0.05(-0.33%) |
Mar 14, 2013 | 16.37 | 16.37 | 16.20 | 16.30 | 427,962 | +0.00(+0.00%) |
Mar 13, 2013 | 16.25 | 16.42 | 16.14 | 16.30 | 207,254 | +0.01(+0.05%) |
Mar 12, 2013 | 16.23 | 16.37 | 16.15 | 16.29 | 228,947 | +0.00(+0.00%) |
Mar 11, 2013 | 16.29 | 16.37 | 16.18 | 16.29 | 218,226 | -0.02(-0.11%) |
Mar 08, 2013 | 16.22 | 16.54 | 16.17 | 16.31 | 375,639 | +0.24(+1.51%) |
Mar 07, 2013 | 16.35 | 16.56 | 15.78 | 16.07 | 540,010 | -0.21(-1.27%) |
Mar 06, 2013 | 16.43 | 16.66 | 16.18 | 16.28 | 534,950 | -0.01(-0.06%) |
Mar 05, 2013 | 16.11 | 16.34 | 16.09 | 16.28 | 649,860 | +0.23(+1.45%) |
Mar 04, 2013 | 16.23 | 16.25 | 15.97 | 16.05 | 553,116 | -0.18(-1.11%) |