Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.38 | 15.62 | 15.38 | 15.47 | 2,548 | -0.08(-0.48%) |
May 30, 2013 | 15.85 | 16.00 | 15.50 | 15.55 | 1,453 | -0.45(-2.81%) |
May 29, 2013 | 15.88 | 16.22 | 15.38 | 16.00 | 6,442 | +0.20(+1.27%) |
May 28, 2013 | 15.25 | 16.00 | 15.25 | 15.80 | 4,289 | -0.20(-1.25%) |
May 24, 2013 | 15.75 | 16.20 | 15.31 | 16.00 | 6,035 | +0.25(+1.59%) |
May 23, 2013 | 15.50 | 15.84 | 15.29 | 15.75 | 2,865 | +0.25(+1.61%) |
May 22, 2013 | 16.47 | 16.47 | 15.50 | 15.50 | 2,226 | -0.50(-3.12%) |
May 21, 2013 | 15.78 | 16.24 | 15.75 | 16.00 | 681 | +0.00(+0.00%) |
May 20, 2013 | 16.50 | 16.50 | 15.75 | 16.00 | 2,893 | +0.00(+0.00%) |
May 17, 2013 | 16.25 | 16.25 | 15.32 | 16.00 | 5,656 | +0.50(+3.23%) |
May 16, 2013 | 16.25 | 16.25 | 15.31 | 15.50 | 2,855 | -0.70(-4.32%) |
May 15, 2013 | 16.50 | 16.50 | 16.00 | 16.20 | 3,860 | +0.30(+1.92%) |
May 13, 2013 | 16.50 | 16.50 | 15.32 | 15.89 | 6,711 | -0.10(-0.64%) |
May 10, 2013 | 15.75 | 16.13 | 15.63 | 16.00 | 4,188 | +0.32(+2.06%) |
May 09, 2013 | 16.00 | 16.00 | 15.50 | 15.68 | 2,183 | -0.01(-0.10%) |
May 08, 2013 | 16.00 | 16.00 | 15.50 | 15.69 | 11,054 | +0.58(+3.84%) |
May 07, 2013 | 16.00 | 16.00 | 15.03 | 15.11 | 3,718 | +0.11(+0.72%) |
May 06, 2013 | 15.72 | 15.72 | 15.00 | 15.00 | 4,193 | -0.25(-1.62%) |
May 03, 2013 | 15.72 | 15.62 | 15.02 | 15.25 | 6,255 | -0.38(-2.40%) |
May 02, 2013 | 16.38 | 16.38 | 15.00 | 15.62 | 4,094 | -0.28(-1.75%) |
May 01, 2013 | 15.95 | 16.00 | 14.98 | 15.90 | 4,029 | +0.88(+5.84%) |
Apr 30, 2013 | 16.00 | 15.75 | 14.75 | 15.03 | 5,674 | -0.72(-4.60%) |
Apr 29, 2013 | 16.25 | 19.75 | 12.83 | 15.75 | 21,103 | -0.50(-3.08%) |
Apr 26, 2013 | 16.75 | 16.75 | 16.03 | 16.25 | 9,756 | -0.50(-2.99%) |
Apr 25, 2013 | 16.25 | 17.10 | 16.03 | 16.75 | 31,903 | +0.75(+4.69%) |
Apr 24, 2013 | 15.00 | 16.25 | 14.64 | 16.00 | 15,167 | +1.00(+6.67%) |
Apr 23, 2013 | 15.25 | 15.25 | 14.75 | 15.00 | 5,700 | +0.00(+0.00%) |
Apr 22, 2013 | 14.30 | 15.50 | 14.29 | 15.00 | 7,231 | +0.50(+3.45%) |
Apr 19, 2013 | 14.50 | 14.51 | 14.30 | 14.50 | 3,750 | -0.05(-0.34%) |
Apr 18, 2013 | 14.99 | 14.99 | 14.55 | 14.55 | 986 | +0.01(+0.09%) |
Apr 17, 2013 | 14.54 | 15.00 | 14.54 | 14.54 | 1,490 | -0.22(-1.52%) |
Apr 16, 2013 | 14.75 | 15.00 | 14.75 | 14.76 | 1,196 | +0.01(+0.08%) |
Apr 15, 2013 | 15.00 | 15.00 | 14.54 | 14.75 | 4,134 | -0.25(-1.65%) |
Apr 12, 2013 | 15.00 | 15.00 | 14.53 | 15.00 | 569 | +0.25(+1.68%) |
Apr 11, 2013 | 15.00 | 15.20 | 14.50 | 14.75 | 4,004 | +0.00(+0.00%) |
Apr 10, 2013 | 15.25 | 15.25 | 14.62 | 14.75 | 2,176 | -0.25(-1.67%) |
Apr 09, 2013 | 14.75 | 15.00 | 14.62 | 15.00 | 607 | +0.25(+1.69%) |
Apr 08, 2013 | 14.75 | 14.99 | 14.25 | 14.75 | 326 | +0.12(+0.82%) |
Apr 05, 2013 | 14.50 | 14.88 | 14.50 | 14.63 | 1,821 | -0.24(-1.65%) |
Apr 04, 2013 | 14.75 | 15.00 | 14.64 | 14.88 | 1,808 | -0.57(-3.72%) |
Apr 03, 2013 | 14.75 | 15.45 | 14.62 | 15.45 | 3,329 | +0.45(+3.00%) |
Apr 02, 2013 | 14.75 | 15.46 | 14.75 | 15.00 | 885 | -0.25(-1.64%) |
Apr 01, 2013 | 14.62 | 15.25 | 14.62 | 15.25 | 1,491 | +0.25(+1.67%) |
Mar 28, 2013 | 15.25 | 15.28 | 14.59 | 15.00 | 7,778 | -0.50(-3.23%) |
Mar 27, 2013 | 15.75 | 15.75 | 15.25 | 15.50 | 3,769 | +0.00(+0.00%) |
Mar 26, 2013 | 15.00 | 15.50 | 15.00 | 15.50 | 4,498 | +0.25(+1.66%) |
Mar 25, 2013 | 14.75 | 15.25 | 14.75 | 15.25 | 2,432 | +0.12(+0.81%) |
Mar 22, 2013 | 14.97 | 15.24 | 14.00 | 15.12 | 4,137 | +0.12(+0.83%) |
Mar 21, 2013 | 15.00 | 15.00 | 14.29 | 15.00 | 2,027 | +0.25(+1.69%) |
Mar 20, 2013 | 14.50 | 15.00 | 14.40 | 14.75 | 7,579 | +0.50(+3.51%) |
Mar 19, 2013 | 15.25 | 15.25 | 14.00 | 14.25 | 4,433 | -0.25(-1.72%) |
Mar 18, 2013 | 14.62 | 15.25 | 14.50 | 14.50 | 3,356 | -0.75(-4.92%) |
Mar 15, 2013 | 15.45 | 15.45 | 14.74 | 15.25 | 3,947 | +0.25(+1.67%) |
Mar 14, 2013 | 15.45 | 15.45 | 14.75 | 15.00 | 5,204 | -0.45(-2.91%) |
Mar 13, 2013 | 15.00 | 15.50 | 14.92 | 15.45 | 3,507 | +0.42(+2.83%) |
Mar 12, 2013 | 15.09 | 15.67 | 15.03 | 15.03 | 1,165 | -0.47(-3.06%) |
Mar 11, 2013 | 15.50 | 16.25 | 15.00 | 15.50 | 5,738 | +0.50(+3.33%) |
Mar 08, 2013 | 16.00 | 16.00 | 15.00 | 15.00 | 5,684 | -0.70(-4.46%) |
Mar 07, 2013 | 15.25 | 15.72 | 15.03 | 15.70 | 4,228 | +0.55(+3.63%) |
Mar 06, 2013 | 15.25 | 15.50 | 14.75 | 15.15 | 4,783 | -0.12(-0.79%) |
Mar 05, 2013 | 15.40 | 15.74 | 14.88 | 15.27 | 8,943 | -0.13(-0.84%) |
Mar 04, 2013 | 15.74 | 16.00 | 15.25 | 15.40 | 6,902 | -0.35(-2.22%) |