Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.76 | 15.99 | 15.44 | 15.79 | 68,601 | -0.15(-0.92%) |
May 30, 2013 | 15.55 | 15.99 | 15.55 | 15.93 | 48,568 | +0.10(+0.66%) |
May 29, 2013 | 15.84 | 15.91 | 15.54 | 15.83 | 16,549 | -0.18(-1.13%) |
May 28, 2013 | 15.90 | 16.19 | 15.68 | 16.01 | 19,594 | +0.39(+2.49%) |
May 24, 2013 | 15.75 | 15.86 | 15.52 | 15.62 | 0 | -0.22(-1.42%) |
May 23, 2013 | 15.56 | 15.89 | 15.56 | 15.85 | 0 | +0.16(+0.99%) |
May 22, 2013 | 16.01 | 16.43 | 15.56 | 15.69 | 0 | -0.35(-2.16%) |
May 21, 2013 | 16.29 | 16.29 | 15.82 | 16.04 | 0 | -0.24(-1.49%) |
May 20, 2013 | 16.18 | 16.29 | 15.95 | 16.28 | 0 | -0.01(-0.05%) |
May 17, 2013 | 16.22 | 16.34 | 16.11 | 16.29 | 0 | +0.01(+0.05%) |
May 16, 2013 | 16.22 | 16.34 | 15.99 | 16.28 | 29,730 | +0.01(+0.05%) |
May 15, 2013 | 16.04 | 16.28 | 15.95 | 16.27 | 0 | +0.50(+3.18%) |
May 13, 2013 | 15.75 | 15.90 | 15.52 | 15.77 | 0 | +0.03(+0.22%) |
May 10, 2013 | 15.37 | 15.77 | 15.28 | 15.73 | 0 | +0.34(+2.19%) |
May 09, 2013 | 15.42 | 15.45 | 15.22 | 15.40 | 0 | -0.01(-0.06%) |
May 08, 2013 | 15.14 | 15.50 | 15.06 | 15.41 | 0 | +0.16(+1.08%) |
May 07, 2013 | 15.00 | 15.28 | 14.82 | 15.24 | 0 | +0.30(+2.03%) |
May 06, 2013 | 15.07 | 15.11 | 14.77 | 14.94 | 0 | -0.08(-0.52%) |
May 03, 2013 | 15.03 | 15.06 | 14.77 | 15.02 | 0 | +0.23(+1.58%) |
May 02, 2013 | 14.58 | 14.91 | 14.46 | 14.78 | 0 | +0.29(+1.97%) |
May 01, 2013 | 14.91 | 14.91 | 14.30 | 14.50 | 0 | -0.53(-3.51%) |
Apr 30, 2013 | 14.42 | 15.12 | 14.42 | 15.03 | 0 | +0.35(+2.36%) |
Apr 29, 2013 | 14.61 | 14.69 | 14.49 | 14.68 | 41,973 | +0.03(+0.18%) |
Apr 26, 2013 | 14.69 | 14.72 | 14.59 | 14.65 | 42,399 | -0.07(-0.47%) |
Apr 25, 2013 | 14.71 | 14.93 | 14.55 | 14.72 | 20,639 | +0.02(+0.12%) |
Apr 24, 2013 | 14.48 | 14.75 | 14.40 | 14.71 | 20,693 | +0.16(+1.13%) |
Apr 23, 2013 | 14.10 | 14.54 | 14.05 | 14.54 | 26,087 | +0.61(+4.41%) |
Apr 22, 2013 | 14.29 | 14.29 | 13.80 | 13.93 | 21,276 | -0.70(-4.79%) |
Apr 19, 2013 | 13.99 | 14.65 | 13.90 | 14.63 | 45,031 | +0.77(+5.55%) |
Apr 18, 2013 | 13.65 | 14.07 | 13.65 | 13.86 | 30,877 | +0.33(+2.43%) |
Apr 17, 2013 | 13.90 | 13.90 | 13.38 | 13.53 | 44,918 | -0.60(-4.22%) |
Apr 16, 2013 | 13.96 | 14.32 | 13.94 | 14.13 | 119,226 | +0.30(+2.19%) |
Apr 15, 2013 | 14.93 | 15.12 | 13.75 | 13.82 | 31,932 | -1.23(-8.16%) |
Apr 12, 2013 | 15.28 | 15.28 | 15.03 | 15.05 | 12,666 | -0.10(-0.68%) |
Apr 11, 2013 | 15.21 | 15.36 | 15.12 | 15.15 | 5,787 | -0.12(-0.79%) |
Apr 10, 2013 | 14.96 | 15.37 | 14.76 | 15.28 | 33,551 | +0.33(+2.20%) |
Apr 09, 2013 | 15.13 | 15.20 | 14.89 | 14.95 | 24,722 | -0.18(-1.20%) |
Apr 08, 2013 | 14.98 | 15.22 | 14.98 | 15.13 | 21,805 | +0.23(+1.57%) |
Apr 05, 2013 | 14.77 | 15.12 | 14.62 | 14.90 | 22,451 | -0.14(-0.92%) |
Apr 04, 2013 | 15.05 | 15.13 | 14.94 | 15.03 | 27,194 | +0.06(+0.40%) |
Apr 03, 2013 | 14.91 | 15.13 | 14.82 | 14.97 | 29,062 | +0.08(+0.52%) |
Apr 02, 2013 | 14.97 | 15.39 | 14.84 | 14.90 | 30,424 | +0.07(+0.47%) |
Apr 01, 2013 | 14.99 | 15.06 | 14.47 | 14.83 | 41,138 | -0.23(-1.55%) |
Mar 28, 2013 | 15.09 | 15.30 | 14.95 | 15.06 | 48,095 | +0.00(+0.00%) |
Mar 27, 2013 | 15.13 | 15.29 | 15.02 | 15.06 | 24,897 | -0.20(-1.30%) |
Mar 26, 2013 | 14.91 | 15.55 | 14.46 | 15.26 | 44,264 | +0.46(+3.10%) |
Mar 25, 2013 | 14.31 | 14.83 | 14.31 | 14.80 | 32,902 | +0.34(+2.33%) |
Mar 22, 2013 | 14.11 | 14.52 | 13.96 | 14.46 | 20,699 | +0.40(+2.83%) |
Mar 21, 2013 | 14.24 | 14.31 | 13.99 | 14.07 | 23,380 | -0.43(-2.98%) |
Mar 20, 2013 | 14.38 | 14.51 | 14.22 | 14.50 | 16,800 | +0.27(+1.88%) |
Mar 19, 2013 | 14.74 | 14.74 | 14.10 | 14.23 | 31,942 | -0.29(-1.97%) |
Mar 18, 2013 | 14.39 | 14.74 | 14.39 | 14.52 | 29,741 | -0.08(-0.53%) |
Mar 15, 2013 | 14.26 | 14.74 | 14.25 | 14.59 | 96,662 | +0.37(+2.61%) |
Mar 14, 2013 | 14.58 | 14.64 | 14.12 | 14.22 | 18,303 | -0.36(-2.49%) |
Mar 13, 2013 | 14.16 | 14.64 | 14.16 | 14.58 | 14,393 | +0.48(+3.37%) |
Mar 12, 2013 | 14.43 | 14.52 | 14.04 | 14.11 | 15,804 | -0.40(-2.74%) |
Mar 11, 2013 | 14.27 | 14.58 | 14.24 | 14.51 | 39,430 | +0.15(+1.02%) |
Mar 08, 2013 | 14.58 | 14.64 | 14.33 | 14.36 | 23,286 | -0.13(-0.89%) |
Mar 07, 2013 | 14.45 | 14.63 | 14.37 | 14.49 | 26,874 | +0.00(+0.00%) |
Mar 06, 2013 | 14.65 | 14.65 | 14.38 | 14.49 | 13,845 | -0.09(-0.65%) |
Mar 05, 2013 | 14.61 | 14.65 | 14.50 | 14.58 | 14,170 | +0.03(+0.18%) |
Mar 04, 2013 | 14.34 | 14.65 | 14.34 | 14.56 | 27,947 | +0.13(+0.89%) |