Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.16 | 16.21 | 15.83 | 15.98 | 3,692,639 | -0.25(-1.57%) |
May 30, 2013 | 16.01 | 16.44 | 15.99 | 16.23 | 1,344,783 | +0.22(+1.40%) |
May 29, 2013 | 15.79 | 16.10 | 15.75 | 16.01 | 694,337 | +0.12(+0.73%) |
May 28, 2013 | 15.72 | 16.11 | 15.72 | 15.89 | 785,614 | +0.07(+0.44%) |
May 24, 2013 | 15.87 | 16.04 | 15.69 | 15.82 | 524,703 | -0.08(-0.53%) |
May 23, 2013 | 15.63 | 15.96 | 15.60 | 15.91 | 532,057 | +0.20(+1.28%) |
May 22, 2013 | 15.91 | 16.03 | 15.59 | 15.71 | 1,208,319 | -0.25(-1.55%) |
May 21, 2013 | 15.93 | 16.11 | 15.91 | 15.95 | 646,067 | +0.08(+0.49%) |
May 20, 2013 | 15.85 | 16.03 | 15.84 | 15.88 | 500,968 | +0.04(+0.24%) |
May 17, 2013 | 15.88 | 16.13 | 15.80 | 15.84 | 700,703 | -0.08(-0.49%) |
May 16, 2013 | 15.71 | 15.94 | 15.40 | 15.91 | 1,391,056 | +0.08(+0.54%) |
May 15, 2013 | 15.57 | 15.97 | 15.52 | 15.83 | 600,046 | +0.27(+1.75%) |
May 13, 2013 | 15.69 | 15.69 | 15.52 | 15.56 | 720,003 | -0.13(-0.83%) |
May 10, 2013 | 15.56 | 15.83 | 15.56 | 15.69 | 759,535 | +0.04(+0.25%) |
May 09, 2013 | 15.74 | 15.86 | 15.58 | 15.65 | 900,114 | -0.08(-0.54%) |
May 08, 2013 | 15.63 | 15.77 | 15.60 | 15.73 | 859,038 | +0.08(+0.49%) |
May 07, 2013 | 15.33 | 15.68 | 15.29 | 15.66 | 559,255 | +0.37(+2.41%) |
May 06, 2013 | 15.11 | 15.40 | 14.97 | 15.29 | 481,185 | +0.21(+1.37%) |
May 03, 2013 | 15.02 | 15.71 | 14.90 | 15.08 | 936,772 | +0.18(+1.18%) |
May 02, 2013 | 14.91 | 15.10 | 14.64 | 14.90 | 1,251,361 | -0.13(-0.87%) |
May 01, 2013 | 15.32 | 15.33 | 14.76 | 15.04 | 1,032,318 | -0.44(-2.83%) |
Apr 30, 2013 | 15.09 | 15.73 | 14.88 | 15.47 | 1,344,355 | +0.47(+3.12%) |
Apr 29, 2013 | 15.00 | 15.36 | 14.90 | 15.00 | 836,246 | +0.09(+0.62%) |
Apr 26, 2013 | 15.35 | 15.40 | 14.91 | 14.91 | 596,223 | -0.48(-3.14%) |
Apr 25, 2013 | 15.50 | 15.63 | 15.37 | 15.40 | 265,661 | +0.02(+0.10%) |
Apr 24, 2013 | 14.95 | 15.53 | 14.94 | 15.38 | 587,818 | +0.47(+3.14%) |
Apr 23, 2013 | 14.74 | 14.94 | 14.68 | 14.91 | 550,446 | +0.26(+1.78%) |
Apr 22, 2013 | 14.71 | 14.73 | 14.56 | 14.65 | 363,997 | -0.01(-0.05%) |
Apr 19, 2013 | 14.63 | 14.90 | 14.57 | 14.66 | 443,086 | +0.03(+0.21%) |
Apr 18, 2013 | 14.70 | 14.83 | 14.61 | 14.63 | 489,603 | -0.02(-0.16%) |
Apr 17, 2013 | 15.09 | 15.09 | 14.64 | 14.65 | 884,962 | -0.49(-3.24%) |
Apr 16, 2013 | 15.09 | 15.28 | 15.04 | 15.14 | 320,015 | +0.18(+1.18%) |
Apr 15, 2013 | 15.12 | 15.16 | 14.91 | 14.97 | 697,839 | -0.28(-1.81%) |
Apr 12, 2013 | 15.36 | 15.45 | 15.24 | 15.24 | 476,644 | -0.21(-1.39%) |
Apr 11, 2013 | 15.45 | 15.61 | 15.32 | 15.46 | 205,388 | +0.04(+0.25%) |
Apr 10, 2013 | 15.29 | 15.48 | 15.18 | 15.42 | 430,604 | +0.15(+1.00%) |
Apr 09, 2013 | 15.25 | 15.33 | 15.19 | 15.27 | 439,241 | +0.02(+0.10%) |
Apr 08, 2013 | 15.16 | 15.29 | 15.06 | 15.25 | 772,248 | +0.10(+0.66%) |
Apr 05, 2013 | 15.43 | 15.50 | 15.00 | 15.15 | 1,280,828 | -0.44(-2.80%) |
Apr 04, 2013 | 15.97 | 15.97 | 15.53 | 15.59 | 796,807 | -0.38(-2.35%) |
Apr 03, 2013 | 16.16 | 16.26 | 15.87 | 15.96 | 529,599 | -0.19(-1.19%) |
Apr 02, 2013 | 16.47 | 16.52 | 16.09 | 16.16 | 255,653 | -0.24(-1.45%) |
Apr 01, 2013 | 16.62 | 16.68 | 16.32 | 16.39 | 528,347 | -0.25(-1.52%) |
Mar 28, 2013 | 16.39 | 16.78 | 16.31 | 16.65 | 510,411 | +0.29(+1.78%) |
Mar 27, 2013 | 16.30 | 16.38 | 16.13 | 16.35 | 283,037 | +0.07(+0.42%) |
Mar 26, 2013 | 16.30 | 16.32 | 16.16 | 16.29 | 376,639 | +0.02(+0.14%) |
Mar 25, 2013 | 16.25 | 16.34 | 16.22 | 16.26 | 369,781 | +0.06(+0.38%) |
Mar 22, 2013 | 16.16 | 16.25 | 16.12 | 16.20 | 390,631 | +0.05(+0.28%) |
Mar 21, 2013 | 16.20 | 16.21 | 16.13 | 16.16 | 358,844 | -0.07(-0.43%) |
Mar 20, 2013 | 16.16 | 16.25 | 16.11 | 16.22 | 611,019 | +0.08(+0.48%) |
Mar 19, 2013 | 16.50 | 16.57 | 16.04 | 16.15 | 520,551 | -0.35(-2.09%) |
Mar 18, 2013 | 16.37 | 16.61 | 16.32 | 16.49 | 325,102 | -0.03(-0.19%) |
Mar 15, 2013 | 16.25 | 16.52 | 16.22 | 16.52 | 578,049 | +0.26(+1.60%) |
Mar 14, 2013 | 16.26 | 16.32 | 16.25 | 16.26 | 338,289 | -0.02(-0.09%) |
Mar 13, 2013 | 16.24 | 16.33 | 16.16 | 16.28 | 320,612 | +0.04(+0.24%) |
Mar 12, 2013 | 16.14 | 16.30 | 16.13 | 16.24 | 496,424 | +0.08(+0.47%) |
Mar 11, 2013 | 16.06 | 16.25 | 15.99 | 16.16 | 563,493 | +0.08(+0.52%) |
Mar 08, 2013 | 16.05 | 16.08 | 15.97 | 16.08 | 461,314 | +0.15(+0.96%) |
Mar 07, 2013 | 16.06 | 16.15 | 15.90 | 15.92 | 615,814 | -0.12(-0.76%) |
Mar 06, 2013 | 16.37 | 16.41 | 15.92 | 16.05 | 860,986 | -0.32(-1.97%) |
Mar 05, 2013 | 16.37 | 16.49 | 16.19 | 16.37 | 753,090 | +0.11(+0.66%) |
Mar 04, 2013 | 17.49 | 17.49 | 16.16 | 16.26 | 3,106,899 | -1.29(-7.34%) |