Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.94 | 16.22 | 15.77 | 15.77 | 325,152 | -0.31(-1.92%) |
May 30, 2013 | 15.95 | 16.15 | 15.89 | 16.08 | 329,545 | +0.24(+1.50%) |
May 29, 2013 | 15.92 | 15.96 | 15.59 | 15.85 | 274,878 | -0.24(-1.48%) |
May 28, 2013 | 16.29 | 16.39 | 15.96 | 16.08 | 188,546 | +0.27(+1.70%) |
May 24, 2013 | 15.82 | 15.89 | 15.59 | 15.82 | 362,749 | -0.20(-1.23%) |
May 23, 2013 | 15.66 | 16.01 | 15.59 | 16.01 | 436,084 | -0.01(-0.06%) |
May 22, 2013 | 16.63 | 16.86 | 15.88 | 16.02 | 739,264 | -0.57(-3.45%) |
May 21, 2013 | 16.54 | 16.69 | 16.48 | 16.59 | 245,005 | +0.06(+0.38%) |
May 20, 2013 | 16.45 | 16.65 | 16.45 | 16.53 | 449,873 | +0.01(+0.07%) |
May 17, 2013 | 16.32 | 16.52 | 16.31 | 16.52 | 291,697 | +0.32(+1.98%) |
May 16, 2013 | 16.30 | 16.44 | 16.15 | 16.20 | 303,959 | -0.15(-0.92%) |
May 15, 2013 | 16.15 | 16.42 | 16.14 | 16.35 | 311,928 | +0.49(+3.07%) |
May 13, 2013 | 15.86 | 15.94 | 15.76 | 15.86 | 257,927 | -0.06(-0.39%) |
May 10, 2013 | 15.76 | 15.93 | 15.73 | 15.93 | 458,723 | +0.21(+1.33%) |
May 09, 2013 | 15.84 | 15.87 | 15.69 | 15.72 | 178,735 | -0.12(-0.74%) |
May 08, 2013 | 15.61 | 15.83 | 15.60 | 15.83 | 105,897 | +0.13(+0.81%) |
May 07, 2013 | 15.48 | 15.71 | 15.43 | 15.71 | 201,801 | +0.29(+1.90%) |
May 06, 2013 | 15.26 | 15.44 | 15.24 | 15.41 | 434,274 | +0.14(+0.95%) |
May 03, 2013 | 15.19 | 15.37 | 14.88 | 15.27 | 308,264 | +0.39(+2.63%) |
May 02, 2013 | 14.70 | 14.91 | 14.64 | 14.88 | 274,790 | +0.29(+1.96%) |
May 01, 2013 | 15.05 | 15.05 | 14.58 | 14.59 | 645,861 | -0.56(-3.67%) |
Apr 30, 2013 | 14.89 | 15.15 | 14.80 | 15.15 | 303,852 | +0.27(+1.84%) |
Apr 29, 2013 | 14.76 | 14.93 | 14.73 | 14.87 | 264,111 | +0.22(+1.48%) |
Apr 26, 2013 | 14.75 | 14.78 | 14.63 | 14.66 | 256,098 | -0.13(-0.86%) |
Apr 25, 2013 | 14.72 | 14.92 | 14.69 | 14.78 | 370,197 | +0.14(+0.92%) |
Apr 24, 2013 | 14.55 | 14.67 | 14.50 | 14.65 | 167,132 | +0.11(+0.78%) |
Apr 23, 2013 | 14.40 | 14.57 | 14.29 | 14.54 | 397,940 | +0.30(+2.10%) |
Apr 22, 2013 | 14.17 | 14.30 | 13.89 | 14.24 | 291,351 | +0.08(+0.56%) |
Apr 19, 2013 | 13.93 | 14.18 | 13.78 | 14.16 | 325,397 | +0.41(+3.01%) |
Apr 18, 2013 | 13.98 | 14.00 | 13.64 | 13.74 | 315,209 | -0.17(-1.24%) |
Apr 17, 2013 | 14.15 | 14.16 | 13.72 | 13.92 | 387,123 | -0.46(-3.21%) |
Apr 16, 2013 | 14.17 | 14.40 | 14.06 | 14.38 | 409,969 | +0.45(+3.20%) |
Apr 15, 2013 | 14.74 | 14.76 | 13.89 | 13.93 | 1,322,683 | -0.96(-6.46%) |
Apr 12, 2013 | 14.91 | 14.95 | 14.74 | 14.89 | 540,888 | -0.10(-0.67%) |
Apr 11, 2013 | 14.88 | 15.11 | 14.86 | 14.99 | 992,220 | +0.10(+0.65%) |
Apr 10, 2013 | 14.56 | 14.90 | 14.56 | 14.90 | 1,185,090 | +0.41(+2.83%) |
Apr 09, 2013 | 14.53 | 14.61 | 14.36 | 14.49 | 390,228 | +0.00(+0.03%) |
Apr 08, 2013 | 14.28 | 14.49 | 14.16 | 14.48 | 322,123 | +0.21(+1.45%) |
Apr 05, 2013 | 13.91 | 14.28 | 13.83 | 14.28 | 982,013 | -0.02(-0.16%) |
Apr 04, 2013 | 14.15 | 14.30 | 14.11 | 14.30 | 431,779 | +0.18(+1.24%) |
Apr 03, 2013 | 14.67 | 14.68 | 14.05 | 14.12 | 884,374 | -0.48(-3.30%) |
Apr 02, 2013 | 14.79 | 14.89 | 14.52 | 14.60 | 592,721 | -0.10(-0.68%) |
Apr 01, 2013 | 15.01 | 15.03 | 14.62 | 14.70 | 828,631 | -0.31(-2.08%) |
Mar 28, 2013 | 14.84 | 15.05 | 14.81 | 15.02 | 291,634 | +0.19(+1.26%) |
Mar 27, 2013 | 14.61 | 14.85 | 14.49 | 14.83 | 273,671 | +0.06(+0.38%) |
Mar 26, 2013 | 14.72 | 14.78 | 14.62 | 14.77 | 360,405 | +0.19(+1.32%) |
Mar 25, 2013 | 14.74 | 14.84 | 14.46 | 14.58 | 751,363 | -0.08(-0.56%) |
Mar 22, 2013 | 14.67 | 14.70 | 14.61 | 14.66 | 401,918 | +0.10(+0.72%) |
Mar 21, 2013 | 14.60 | 14.78 | 14.48 | 14.56 | 701,264 | -0.25(-1.71%) |
Mar 20, 2013 | 14.71 | 14.85 | 14.65 | 14.81 | 567,606 | +0.27(+1.86%) |
Mar 19, 2013 | 14.69 | 14.72 | 14.30 | 14.54 | 572,143 | -0.03(-0.22%) |
Mar 18, 2013 | 14.46 | 14.73 | 14.42 | 14.57 | 300,760 | -0.14(-0.93%) |
Mar 15, 2013 | 14.69 | 14.75 | 14.62 | 14.71 | 399,549 | -0.04(-0.29%) |
Mar 14, 2013 | 14.62 | 14.75 | 14.59 | 14.75 | 255,092 | +0.21(+1.44%) |
Mar 13, 2013 | 14.47 | 14.57 | 14.41 | 14.54 | 512,630 | +0.11(+0.75%) |
Mar 12, 2013 | 14.44 | 14.48 | 14.32 | 14.44 | 186,698 | -0.02(-0.15%) |
Mar 11, 2013 | 14.34 | 14.46 | 14.32 | 14.46 | 229,946 | +0.03(+0.21%) |
Mar 08, 2013 | 14.36 | 14.45 | 14.18 | 14.43 | 732,363 | +0.25(+1.80%) |
Mar 07, 2013 | 14.12 | 14.23 | 14.12 | 14.17 | 161,627 | +0.07(+0.50%) |
Mar 06, 2013 | 14.13 | 14.19 | 14.05 | 14.10 | 723,457 | +0.03(+0.23%) |
Mar 05, 2013 | 13.84 | 14.08 | 13.84 | 14.07 | 811,699 | +0.37(+2.71%) |
Mar 04, 2013 | 13.56 | 13.71 | 13.46 | 13.70 | 1,978,243 | +0.07(+0.51%) |