Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.09 | 16.31 | 16.00 | 16.31 | 454,641 | +0.17(+1.05%) |
May 30, 2013 | 16.13 | 16.49 | 15.99 | 16.14 | 381,965 | -0.01(-0.06%) |
May 29, 2013 | 16.00 | 16.30 | 15.97 | 16.15 | 290,650 | -0.03(-0.19%) |
May 28, 2013 | 16.34 | 16.47 | 15.95 | 16.18 | 393,581 | -0.07(-0.43%) |
May 27, 2013 | 16.25 | 16.39 | 16.12 | 16.25 | 97,835 | +0.03(+0.18%) |
May 24, 2013 | 16.40 | 16.49 | 16.19 | 16.22 | 136,051 | -0.21(-1.28%) |
May 23, 2013 | 16.32 | 16.51 | 16.20 | 16.43 | 272,235 | -0.13(-0.79%) |
May 22, 2013 | 16.35 | 16.77 | 16.29 | 16.56 | 492,397 | +0.20(+1.22%) |
May 21, 2013 | 16.35 | 16.64 | 16.24 | 16.36 | 630,305 | +0.10(+0.62%) |
May 17, 2013 | 16.26 | 16.26 | 16.26 | 0 | +0.22(+1.37%) | |
May 16, 2013 | 15.89 | 16.24 | 15.80 | 16.04 | 389,738 | +0.18(+1.13%) |
May 15, 2013 | 15.90 | 15.92 | 15.61 | 15.86 | 241,138 | -0.07(-0.44%) |
May 13, 2013 | 16.05 | 16.13 | 15.80 | 15.93 | 222,288 | -0.21(-1.30%) |
May 10, 2013 | 15.99 | 16.19 | 15.83 | 16.14 | 362,770 | +0.11(+0.69%) |
May 09, 2013 | 16.01 | 16.05 | 15.73 | 16.03 | 629,418 | +0.05(+0.31%) |
May 08, 2013 | 15.80 | 16.15 | 15.80 | 15.98 | 331,810 | +0.23(+1.46%) |
May 07, 2013 | 16.08 | 16.09 | 15.73 | 15.75 | 383,996 | -0.34(-2.11%) |
May 06, 2013 | 16.10 | 16.20 | 16.03 | 16.09 | 296,252 | -0.04(-0.25%) |
May 03, 2013 | 15.73 | 16.38 | 15.72 | 16.13 | 856,684 | +0.42(+2.67%) |
May 02, 2013 | 15.94 | 16.06 | 15.60 | 15.71 | 597,673 | -0.23(-1.44%) |
May 01, 2013 | 15.75 | 16.00 | 15.55 | 15.94 | 376,560 | -0.01(-0.06%) |
Apr 30, 2013 | 15.54 | 15.95 | 15.42 | 15.95 | 483,547 | +0.55(+3.57%) |
Apr 29, 2013 | 15.59 | 15.70 | 15.37 | 15.40 | 145,279 | -0.17(-1.09%) |
Apr 26, 2013 | 15.50 | 15.62 | 15.28 | 15.57 | 234,873 | -0.10(-0.64%) |
Apr 25, 2013 | 15.40 | 15.79 | 15.25 | 15.67 | 397,790 | +0.33(+2.15%) |
Apr 24, 2013 | 15.41 | 15.63 | 15.26 | 15.34 | 301,995 | -0.05(-0.32%) |
Apr 23, 2013 | 14.95 | 15.49 | 14.85 | 15.39 | 406,419 | +0.40(+2.67%) |
Apr 22, 2013 | 14.99 | 15.06 | 14.64 | 14.99 | 333,148 | +0.03(+0.20%) |
Apr 19, 2013 | 15.21 | 15.25 | 14.76 | 14.96 | 255,162 | -0.17(-1.12%) |
Apr 18, 2013 | 14.75 | 15.27 | 14.54 | 15.13 | 1,007,421 | +0.51(+3.49%) |
Apr 17, 2013 | 14.79 | 14.87 | 14.30 | 14.62 | 302,665 | -0.26(-1.75%) |
Apr 16, 2013 | 15.09 | 15.25 | 14.84 | 14.88 | 473,244 | -0.10(-0.67%) |
Apr 15, 2013 | 15.47 | 15.47 | 14.52 | 14.98 | 496,487 | -0.71(-4.53%) |
Apr 12, 2013 | 15.44 | 15.93 | 15.26 | 15.69 | 708,914 | +0.12(+0.77%) |
Apr 11, 2013 | 15.51 | 15.86 | 15.20 | 15.57 | 458,492 | +0.13(+0.84%) |
Apr 10, 2013 | 14.94 | 15.58 | 14.91 | 15.44 | 604,853 | +0.50(+3.35%) |
Apr 09, 2013 | 14.80 | 15.06 | 14.71 | 14.94 | 403,380 | +0.13(+0.88%) |
Apr 08, 2013 | 14.24 | 14.84 | 14.23 | 14.81 | 601,309 | +0.53(+3.71%) |
Apr 05, 2013 | 13.50 | 14.37 | 13.50 | 14.28 | 428,746 | +0.62(+4.54%) |
Apr 04, 2013 | 13.94 | 14.00 | 13.57 | 13.66 | 267,131 | -0.35(-2.50%) |
Apr 03, 2013 | 14.41 | 14.52 | 13.80 | 14.01 | 418,945 | -0.49(-3.38%) |
Apr 02, 2013 | 14.80 | 14.85 | 14.38 | 14.50 | 495,594 | -0.34(-2.29%) |
Apr 01, 2013 | 14.97 | 15.07 | 14.62 | 14.84 | 243,074 | -0.10(-0.67%) |
Mar 28, 2013 | 14.94 | 14.94 | 14.94 | 0 | +0.03(+0.20%) | |
Mar 27, 2013 | 14.86 | 14.95 | 14.74 | 14.91 | 441,206 | +0.03(+0.20%) |
Mar 26, 2013 | 14.66 | 14.90 | 14.61 | 14.88 | 371,355 | +0.22(+1.50%) |
Mar 25, 2013 | 14.69 | 14.77 | 14.55 | 14.66 | 342,980 | +0.01(+0.07%) |
Mar 22, 2013 | 14.77 | 14.82 | 14.58 | 14.65 | 245,132 | -0.03(-0.20%) |
Mar 21, 2013 | 14.68 | 14.80 | 14.45 | 14.68 | 700,122 | +0.02(+0.14%) |
Mar 20, 2013 | 14.54 | 14.68 | 14.50 | 14.66 | 614,342 | +0.19(+1.31%) |
Mar 19, 2013 | 14.71 | 14.71 | 14.44 | 14.47 | 537,410 | -0.17(-1.16%) |
Mar 18, 2013 | 14.44 | 14.77 | 14.27 | 14.64 | 736,155 | +0.07(+0.48%) |
Mar 15, 2013 | 13.89 | 14.74 | 13.87 | 14.57 | 1,802,877 | +0.80(+5.81%) |
Mar 14, 2013 | 13.57 | 13.90 | 13.56 | 13.77 | 463,616 | +0.18(+1.32%) |
Mar 13, 2013 | 13.97 | 13.97 | 13.42 | 13.59 | 442,224 | -0.38(-2.72%) |
Mar 12, 2013 | 13.85 | 13.99 | 13.82 | 13.97 | 376,301 | +0.25(+1.82%) |
Mar 11, 2013 | 13.35 | 13.85 | 13.32 | 13.72 | 402,268 | +0.42(+3.16%) |
Mar 08, 2013 | 13.52 | 13.65 | 13.30 | 13.30 | 361,185 | -0.19(-1.41%) |
Mar 07, 2013 | 13.23 | 13.49 | 13.22 | 13.49 | 312,857 | +0.28(+2.12%) |
Mar 06, 2013 | 12.96 | 13.34 | 12.96 | 13.21 | 352,135 | +0.19(+1.46%) |
Mar 05, 2013 | 13.04 | 13.23 | 12.93 | 13.02 | 333,934 | +0.00(+0.00%) |
Mar 04, 2013 | 13.55 | 13.65 | 12.91 | 13.02 | 598,200 | -0.56(-4.12%) |