Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.29 | 14.30 | 13.85 | 13.98 | 518,992 | -0.23(-1.63%) |
May 30, 2013 | 14.29 | 14.44 | 14.18 | 14.21 | 412,932 | -0.11(-0.74%) |
May 29, 2013 | 14.50 | 14.50 | 14.23 | 14.32 | 440,779 | -0.17(-1.14%) |
May 28, 2013 | 14.69 | 14.69 | 14.46 | 14.48 | 502,290 | -0.18(-1.22%) |
May 24, 2013 | 14.67 | 14.76 | 14.60 | 14.66 | 248,266 | -0.10(-0.67%) |
May 23, 2013 | 14.87 | 14.91 | 14.63 | 14.76 | 462,408 | -0.13(-0.84%) |
May 22, 2013 | 15.01 | 15.07 | 14.89 | 14.89 | 349,267 | -0.17(-1.14%) |
May 21, 2013 | 15.06 | 15.10 | 14.98 | 15.06 | 223,713 | +0.00(+0.00%) |
May 20, 2013 | 15.12 | 15.16 | 15.04 | 15.06 | 244,920 | +0.00(+0.00%) |
May 17, 2013 | 15.14 | 15.20 | 15.05 | 15.06 | 203,604 | -0.02(-0.13%) |
May 16, 2013 | 15.15 | 15.20 | 15.05 | 15.08 | 243,464 | -0.13(-0.87%) |
May 15, 2013 | 15.08 | 15.24 | 15.05 | 15.21 | 316,712 | +0.20(+1.37%) |
May 13, 2013 | 15.20 | 15.22 | 15.01 | 15.01 | 273,386 | -0.22(-1.48%) |
May 10, 2013 | 15.28 | 15.32 | 15.13 | 15.23 | 205,399 | -0.05(-0.35%) |
May 09, 2013 | 15.19 | 15.37 | 15.19 | 15.28 | 165,495 | +0.07(+0.48%) |
May 08, 2013 | 15.24 | 15.29 | 15.18 | 15.21 | 244,147 | -0.05(-0.35%) |
May 07, 2013 | 15.22 | 15.34 | 15.21 | 15.26 | 251,736 | +0.01(+0.04%) |
May 06, 2013 | 15.31 | 15.36 | 15.24 | 15.26 | 172,495 | -0.08(-0.52%) |
May 03, 2013 | 15.28 | 15.38 | 15.33 | 15.34 | 272,123 | -0.03(-0.22%) |
May 02, 2013 | 15.25 | 15.40 | 15.21 | 15.37 | 214,220 | +0.22(+1.48%) |
May 01, 2013 | 15.08 | 15.24 | 15.07 | 15.14 | 254,227 | +0.07(+0.48%) |
Apr 30, 2013 | 14.98 | 15.08 | 14.98 | 15.07 | 157,604 | +0.09(+0.57%) |
Apr 29, 2013 | 14.89 | 15.00 | 14.89 | 14.99 | 244,339 | +0.09(+0.58%) |
Apr 26, 2013 | 14.74 | 14.93 | 14.72 | 14.90 | 201,948 | +0.18(+1.22%) |
Apr 25, 2013 | 14.81 | 14.86 | 14.65 | 14.72 | 563,610 | -0.09(-0.58%) |
Apr 24, 2013 | 14.94 | 15.00 | 14.79 | 14.81 | 424,032 | -0.15(-0.97%) |
Apr 23, 2013 | 14.95 | 15.06 | 14.93 | 14.95 | 378,626 | +0.03(+0.18%) |
Apr 22, 2013 | 14.93 | 15.01 | 14.87 | 14.93 | 259,269 | +0.00(+0.00%) |
Apr 19, 2013 | 15.02 | 15.03 | 14.93 | 14.93 | 218,559 | -0.09(-0.57%) |
Apr 18, 2013 | 15.08 | 15.14 | 14.98 | 15.01 | 193,305 | -0.07(-0.44%) |
Apr 17, 2013 | 15.01 | 15.08 | 14.91 | 15.08 | 197,338 | +0.06(+0.40%) |
Apr 16, 2013 | 15.12 | 15.18 | 14.99 | 15.02 | 200,794 | -0.04(-0.26%) |
Apr 15, 2013 | 15.14 | 15.27 | 15.04 | 15.06 | 195,887 | -0.08(-0.52%) |
Apr 12, 2013 | 15.08 | 15.31 | 15.03 | 15.14 | 232,690 | -0.02(-0.16%) |
Apr 11, 2013 | 15.39 | 15.39 | 15.11 | 15.16 | 225,114 | -0.23(-1.52%) |
Apr 10, 2013 | 15.28 | 15.43 | 15.22 | 15.40 | 166,869 | +0.15(+0.97%) |
Apr 09, 2013 | 15.30 | 15.32 | 15.17 | 15.25 | 215,783 | -0.02(-0.11%) |
Apr 08, 2013 | 15.27 | 15.49 | 15.22 | 15.26 | 242,195 | +0.05(+0.35%) |
Apr 05, 2013 | 15.18 | 15.51 | 15.14 | 15.21 | 287,690 | +0.02(+0.13%) |
Apr 04, 2013 | 15.14 | 15.19 | 15.06 | 15.19 | 164,117 | +0.14(+0.91%) |
Apr 03, 2013 | 15.08 | 15.14 | 14.97 | 15.05 | 243,675 | -0.10(-0.69%) |
Apr 02, 2013 | 15.02 | 15.18 | 14.95 | 15.16 | 194,960 | +0.14(+0.92%) |
Apr 01, 2013 | 15.24 | 15.24 | 14.94 | 15.02 | 207,989 | -0.21(-1.39%) |
Mar 28, 2013 | 14.83 | 15.23 | 14.75 | 15.23 | 244,619 | +0.47(+3.18%) |
Mar 27, 2013 | 15.02 | 15.02 | 14.74 | 14.76 | 268,937 | -0.10(-0.67%) |
Mar 26, 2013 | 14.79 | 14.98 | 14.77 | 14.86 | 271,521 | +0.11(+0.76%) |
Mar 25, 2013 | 14.93 | 14.93 | 14.64 | 14.75 | 446,122 | -0.20(-1.33%) |
Mar 22, 2013 | 14.97 | 15.02 | 14.84 | 14.95 | 227,383 | +0.01(+0.09%) |
Mar 21, 2013 | 15.02 | 15.19 | 14.87 | 14.93 | 286,991 | -0.13(-0.83%) |
Mar 20, 2013 | 14.98 | 15.15 | 14.89 | 15.06 | 218,295 | +0.17(+1.11%) |
Mar 19, 2013 | 15.06 | 15.14 | 14.81 | 14.89 | 348,825 | -0.21(-1.40%) |
Mar 18, 2013 | 14.78 | 15.15 | 14.78 | 15.10 | 241,765 | +0.22(+1.47%) |
Mar 15, 2013 | 14.81 | 14.99 | 14.53 | 14.89 | 625,738 | -0.04(-0.27%) |
Mar 14, 2013 | 15.34 | 15.49 | 14.67 | 14.93 | 579,593 | -0.43(-2.80%) |
Mar 13, 2013 | 15.55 | 15.55 | 15.24 | 15.36 | 276,383 | -0.19(-1.19%) |
Mar 12, 2013 | 15.41 | 15.82 | 15.41 | 15.54 | 156,583 | +0.07(+0.43%) |
Mar 11, 2013 | 15.67 | 15.67 | 15.46 | 15.47 | 190,983 | -0.19(-1.22%) |
Mar 08, 2013 | 15.71 | 15.79 | 15.64 | 15.67 | 177,849 | -0.03(-0.21%) |
Mar 07, 2013 | 15.74 | 15.86 | 15.69 | 15.70 | 172,590 | -0.05(-0.34%) |
Mar 06, 2013 | 15.83 | 15.88 | 15.74 | 15.75 | 163,772 | +0.01(+0.04%) |
Mar 05, 2013 | 15.77 | 15.88 | 15.74 | 15.75 | 129,534 | +0.00(+0.00%) |
Mar 04, 2013 | 15.86 | 15.86 | 15.73 | 15.75 | 137,718 | -0.05(-0.33%) |