Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.45 | 16.45 | 16.21 | 16.29 | 102,223 | -0.21(-1.25%) |
May 30, 2013 | 16.69 | 16.83 | 16.44 | 16.50 | 103,535 | -0.19(-1.13%) |
May 29, 2013 | 16.72 | 16.93 | 16.51 | 16.68 | 82,986 | -0.07(-0.41%) |
May 28, 2013 | 16.67 | 16.95 | 16.63 | 16.75 | 274,981 | +0.33(+2.04%) |
May 24, 2013 | 16.50 | 16.71 | 16.32 | 16.42 | 1,348,204 | -0.06(-0.36%) |
May 23, 2013 | 16.20 | 16.53 | 16.20 | 16.48 | 118,032 | +0.21(+1.27%) |
May 22, 2013 | 16.04 | 16.52 | 16.04 | 16.27 | 117,583 | +0.19(+1.18%) |
May 21, 2013 | 16.26 | 16.38 | 15.94 | 16.08 | 88,490 | -0.23(-1.42%) |
May 20, 2013 | 16.38 | 16.44 | 16.23 | 16.32 | 115,821 | -0.06(-0.37%) |
May 17, 2013 | 16.10 | 16.47 | 16.10 | 16.38 | 52,447 | +0.34(+2.14%) |
May 16, 2013 | 16.05 | 16.19 | 15.97 | 16.03 | 56,540 | -0.07(-0.43%) |
May 15, 2013 | 15.99 | 16.31 | 15.94 | 16.10 | 89,985 | +0.19(+1.19%) |
May 13, 2013 | 15.77 | 15.92 | 15.74 | 15.91 | 86,388 | +0.15(+0.98%) |
May 10, 2013 | 15.73 | 15.78 | 15.56 | 15.76 | 83,923 | +0.01(+0.05%) |
May 09, 2013 | 15.23 | 15.75 | 15.11 | 15.75 | 86,740 | +0.46(+2.98%) |
May 08, 2013 | 15.46 | 15.46 | 15.13 | 15.29 | 177,580 | -0.58(-3.68%) |
May 07, 2013 | 15.94 | 16.04 | 15.57 | 15.88 | 74,891 | +0.01(+0.05%) |
May 06, 2013 | 15.52 | 15.89 | 15.52 | 15.87 | 69,260 | +0.42(+2.72%) |
May 03, 2013 | 15.30 | 15.66 | 15.21 | 15.45 | 274,302 | +0.32(+2.10%) |
May 02, 2013 | 15.04 | 15.27 | 14.94 | 15.13 | 45,228 | +0.10(+0.69%) |
May 01, 2013 | 15.20 | 15.33 | 14.85 | 15.03 | 130,690 | -0.27(-1.74%) |
Apr 30, 2013 | 15.04 | 15.32 | 14.98 | 15.29 | 55,479 | +0.21(+1.42%) |
Apr 29, 2013 | 15.02 | 15.17 | 14.98 | 15.08 | 28,026 | +0.12(+0.80%) |
Apr 26, 2013 | 15.29 | 15.29 | 14.84 | 14.96 | 88,065 | -0.36(-2.35%) |
Apr 25, 2013 | 15.27 | 15.44 | 15.22 | 15.32 | 74,650 | +0.05(+0.34%) |
Apr 24, 2013 | 15.10 | 15.28 | 15.04 | 15.27 | 49,667 | +0.13(+0.85%) |
Apr 23, 2013 | 14.93 | 15.14 | 14.82 | 15.14 | 36,740 | +0.30(+2.03%) |
Apr 22, 2013 | 14.91 | 14.98 | 14.77 | 14.84 | 60,578 | -0.14(-0.92%) |
Apr 19, 2013 | 14.99 | 15.02 | 14.82 | 14.98 | 75,753 | -0.02(-0.11%) |
Apr 18, 2013 | 15.03 | 15.06 | 14.96 | 14.99 | 114,939 | +0.01(+0.06%) |
Apr 17, 2013 | 14.94 | 15.10 | 14.89 | 14.98 | 185,707 | -0.01(-0.06%) |
Apr 16, 2013 | 14.95 | 15.03 | 14.77 | 14.99 | 86,628 | +0.09(+0.63%) |
Apr 15, 2013 | 15.24 | 15.26 | 14.82 | 14.90 | 254,934 | -0.36(-2.36%) |
Apr 12, 2013 | 15.03 | 15.37 | 15.03 | 15.26 | 128,115 | +0.21(+1.37%) |
Apr 11, 2013 | 15.41 | 15.44 | 14.78 | 15.05 | 250,707 | -0.39(-2.56%) |
Apr 10, 2013 | 15.44 | 15.61 | 15.28 | 15.45 | 115,834 | -0.01(-0.06%) |
Apr 09, 2013 | 15.46 | 15.53 | 15.40 | 15.46 | 114,451 | +0.12(+0.78%) |
Apr 08, 2013 | 15.29 | 15.37 | 14.99 | 15.34 | 144,798 | -0.03(-0.22%) |
Apr 05, 2013 | 15.03 | 15.40 | 14.95 | 15.37 | 97,754 | +0.13(+0.85%) |
Apr 04, 2013 | 15.05 | 15.25 | 14.94 | 15.24 | 122,019 | +0.19(+1.25%) |
Apr 03, 2013 | 15.61 | 15.61 | 14.94 | 15.05 | 139,953 | -0.52(-3.31%) |
Apr 02, 2013 | 15.53 | 15.73 | 15.41 | 15.57 | 179,694 | +0.09(+0.55%) |
Apr 01, 2013 | 15.46 | 15.53 | 15.27 | 15.48 | 135,874 | +0.05(+0.33%) |
Mar 28, 2013 | 15.65 | 15.67 | 15.41 | 15.43 | 179,393 | -0.19(-1.21%) |
Mar 27, 2013 | 15.47 | 15.72 | 15.46 | 15.62 | 220,358 | +0.08(+0.50%) |
Mar 26, 2013 | 15.72 | 15.85 | 15.24 | 15.54 | 257,211 | -0.24(-1.52%) |
Mar 25, 2013 | 15.84 | 16.02 | 15.70 | 15.78 | 270,835 | -0.08(-0.49%) |
Mar 22, 2013 | 16.14 | 16.14 | 15.78 | 15.86 | 211,041 | -0.20(-1.23%) |
Mar 21, 2013 | 16.27 | 16.30 | 16.02 | 16.06 | 164,104 | -0.28(-1.73%) |
Mar 20, 2013 | 16.30 | 16.36 | 16.08 | 16.34 | 101,559 | +0.19(+1.17%) |
Mar 19, 2013 | 16.39 | 16.53 | 16.04 | 16.15 | 114,994 | -0.21(-1.26%) |
Mar 18, 2013 | 16.20 | 16.44 | 16.07 | 16.36 | 99,958 | +0.03(+0.16%) |
Mar 15, 2013 | 16.25 | 16.37 | 16.07 | 16.33 | 319,468 | -0.01(-0.05%) |
Mar 14, 2013 | 16.47 | 16.54 | 16.26 | 16.34 | 260,033 | -0.04(-0.26%) |
Mar 13, 2013 | 16.57 | 16.71 | 16.30 | 16.38 | 207,297 | -0.15(-0.88%) |
Mar 12, 2013 | 17.11 | 17.17 | 16.39 | 16.53 | 332,165 | -0.57(-3.31%) |
Mar 11, 2013 | 17.09 | 17.42 | 16.96 | 17.10 | 315,919 | +0.05(+0.30%) |
Mar 08, 2013 | 17.08 | 17.12 | 16.83 | 17.05 | 351,749 | -0.03(-0.20%) |
Mar 07, 2013 | 16.74 | 17.17 | 16.48 | 17.08 | 260,905 | +0.33(+2.00%) |
Mar 06, 2013 | 17.20 | 17.40 | 16.38 | 16.74 | 557,807 | -1.13(-6.34%) |
Mar 05, 2013 | 18.29 | 18.29 | 17.69 | 17.88 | 226,637 | -0.36(-1.98%) |
Mar 04, 2013 | 18.18 | 18.25 | 18.00 | 18.24 | 110,249 | +0.08(+0.43%) |