Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.97 | 16.02 | 15.88 | 15.91 | 698,477 | -0.15(-0.93%) |
May 30, 2013 | 16.01 | 16.07 | 15.95 | 16.06 | 140,178 | +0.01(+0.06%) |
May 29, 2013 | 15.91 | 16.07 | 15.87 | 16.05 | 806,943 | +0.06(+0.38%) |
May 28, 2013 | 15.98 | 16.05 | 15.95 | 15.99 | 326,868 | +0.13(+0.82%) |
May 27, 2013 | 15.84 | 15.87 | 15.80 | 15.86 | 249,132 | +0.01(+0.06%) |
May 24, 2013 | 15.82 | 15.91 | 15.82 | 15.85 | 131,616 | -0.07(-0.44%) |
May 23, 2013 | 15.75 | 15.96 | 15.71 | 15.92 | 435,631 | -0.08(-0.50%) |
May 22, 2013 | 16.06 | 16.20 | 15.96 | 16.00 | 894,328 | -0.01(-0.06%) |
May 21, 2013 | 15.93 | 16.14 | 15.91 | 16.01 | 873,866 | +0.21(+1.33%) |
May 17, 2013 | 15.80 | 15.80 | 15.80 | 0 | +0.28(+1.80%) | |
May 16, 2013 | 15.44 | 15.63 | 15.44 | 15.52 | 707,614 | +0.04(+0.26%) |
May 15, 2013 | 15.49 | 15.53 | 15.39 | 15.48 | 593,144 | -0.01(-0.06%) |
May 13, 2013 | 15.54 | 15.55 | 15.43 | 15.49 | 312,398 | -0.06(-0.39%) |
May 10, 2013 | 15.40 | 15.56 | 15.38 | 15.55 | 670,507 | +0.07(+0.45%) |
May 09, 2013 | 15.42 | 15.53 | 15.38 | 15.48 | 501,904 | +0.07(+0.45%) |
May 08, 2013 | 15.33 | 15.49 | 15.33 | 15.41 | 304,979 | +0.09(+0.59%) |
May 07, 2013 | 15.32 | 15.43 | 15.26 | 15.32 | 444,320 | -0.01(-0.07%) |
May 06, 2013 | 15.35 | 15.40 | 15.31 | 15.33 | 437,711 | +0.02(+0.13%) |
May 03, 2013 | 15.34 | 15.45 | 15.30 | 15.31 | 731,256 | +0.10(+0.66%) |
May 02, 2013 | 15.16 | 15.25 | 15.08 | 15.21 | 475,602 | +0.09(+0.60%) |
May 01, 2013 | 15.31 | 15.31 | 15.11 | 15.12 | 921,068 | -0.33(-2.14%) |
Apr 30, 2013 | 15.33 | 15.47 | 15.21 | 15.45 | 358,425 | +0.23(+1.51%) |
Apr 29, 2013 | 15.19 | 15.32 | 15.15 | 15.22 | 599,435 | +0.14(+0.93%) |
Apr 26, 2013 | 15.20 | 15.20 | 14.97 | 15.08 | 649,273 | -0.15(-0.98%) |
Apr 25, 2013 | 15.15 | 15.33 | 15.11 | 15.23 | 430,131 | +0.09(+0.59%) |
Apr 24, 2013 | 14.83 | 15.16 | 14.83 | 15.14 | 540,160 | +0.34(+2.30%) |
Apr 23, 2013 | 14.82 | 14.87 | 14.73 | 14.80 | 277,758 | -0.01(-0.07%) |
Apr 22, 2013 | 14.71 | 14.84 | 14.63 | 14.81 | 416,544 | +0.16(+1.09%) |
Apr 19, 2013 | 14.71 | 14.72 | 14.59 | 14.65 | 245,239 | -0.07(-0.48%) |
Apr 18, 2013 | 14.64 | 14.82 | 14.46 | 14.72 | 799,663 | +0.18(+1.24%) |
Apr 17, 2013 | 14.81 | 14.81 | 14.48 | 14.54 | 708,000 | -0.39(-2.61%) |
Apr 16, 2013 | 14.79 | 14.97 | 14.72 | 14.93 | 411,917 | +0.21(+1.43%) |
Apr 15, 2013 | 15.11 | 15.12 | 14.72 | 14.72 | 1,148,467 | -0.63(-4.10%) |
Apr 12, 2013 | 15.51 | 15.51 | 15.27 | 15.35 | 449,022 | -0.31(-1.98%) |
Apr 11, 2013 | 15.74 | 15.75 | 15.62 | 15.66 | 220,118 | -0.12(-0.76%) |
Apr 10, 2013 | 15.63 | 15.79 | 15.63 | 15.78 | 527,147 | +0.18(+1.15%) |
Apr 09, 2013 | 15.26 | 15.62 | 15.24 | 15.60 | 427,622 | +0.36(+2.36%) |
Apr 08, 2013 | 15.25 | 15.32 | 15.20 | 15.24 | 260,092 | +0.05(+0.33%) |
Apr 05, 2013 | 14.99 | 15.28 | 14.93 | 15.19 | 716,815 | +0.11(+0.73%) |
Apr 04, 2013 | 15.38 | 15.39 | 15.08 | 15.08 | 687,970 | -0.32(-2.08%) |
Apr 03, 2013 | 15.89 | 15.93 | 15.38 | 15.40 | 550,015 | -0.53(-3.33%) |
Apr 02, 2013 | 15.85 | 15.96 | 15.85 | 15.93 | 133,942 | +0.06(+0.38%) |
Apr 01, 2013 | 15.90 | 15.95 | 15.84 | 15.87 | 279,361 | -0.05(-0.31%) |
Mar 28, 2013 | 15.92 | 15.92 | 15.92 | 0 | +0.04(+0.25%) | |
Mar 27, 2013 | 15.86 | 15.93 | 15.80 | 15.88 | 308,268 | -0.04(-0.25%) |
Mar 26, 2013 | 15.88 | 15.95 | 15.85 | 15.92 | 172,919 | +0.04(+0.25%) |
Mar 25, 2013 | 16.06 | 16.06 | 15.82 | 15.88 | 361,630 | -0.11(-0.69%) |
Mar 22, 2013 | 16.03 | 16.06 | 15.94 | 15.99 | 358,239 | -0.01(-0.06%) |
Mar 21, 2013 | 16.17 | 16.17 | 16.00 | 16.00 | 359,792 | -0.30(-1.84%) |
Mar 20, 2013 | 16.33 | 16.37 | 16.25 | 16.30 | 232,685 | +0.03(+0.18%) |
Mar 19, 2013 | 16.31 | 16.40 | 16.20 | 16.27 | 294,291 | -0.03(-0.18%) |
Mar 18, 2013 | 16.34 | 16.41 | 16.29 | 16.30 | 372,502 | -0.19(-1.15%) |
Mar 15, 2013 | 16.31 | 16.49 | 16.31 | 16.49 | 645,995 | +0.19(+1.17%) |
Mar 14, 2013 | 16.05 | 16.34 | 16.05 | 16.30 | 683,075 | +0.22(+1.37%) |
Mar 13, 2013 | 16.25 | 16.25 | 16.05 | 16.08 | 805,332 | -0.17(-1.05%) |
Mar 12, 2013 | 16.25 | 16.36 | 16.21 | 16.25 | 238,603 | +0.02(+0.12%) |
Mar 11, 2013 | 16.14 | 16.23 | 16.08 | 16.23 | 270,275 | +0.04(+0.25%) |
Mar 08, 2013 | 16.14 | 16.19 | 16.10 | 16.19 | 426,663 | +0.02(+0.12%) |
Mar 07, 2013 | 16.01 | 16.23 | 16.00 | 16.17 | 544,306 | +0.21(+1.32%) |
Mar 06, 2013 | 15.86 | 15.98 | 15.85 | 15.96 | 239,705 | +0.16(+1.01%) |
Mar 05, 2013 | 15.84 | 15.91 | 15.79 | 15.80 | 347,958 | +0.03(+0.19%) |
Mar 04, 2013 | 15.92 | 15.93 | 15.73 | 15.77 | 761,549 | -0.16(-1.00%) |