Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.74 | 14.77 | 14.69 | 14.77 | 10,249 | -0.24(-1.60%) |
May 30, 2013 | 15.03 | 15.04 | 15.01 | 15.01 | 6,256 | +0.18(+1.21%) |
May 29, 2013 | 14.87 | 14.87 | 14.83 | 14.83 | 928 | -0.27(-1.79%) |
May 28, 2013 | 15.17 | 15.26 | 15.06 | 15.10 | 4,358 | -0.15(-1.00%) |
May 24, 2013 | 15.28 | 15.29 | 15.16 | 15.25 | 9,011 | -0.26(-1.66%) |
May 23, 2013 | 15.27 | 15.55 | 15.27 | 15.51 | 1,889 | +0.11(+0.71%) |
May 22, 2013 | 15.64 | 15.64 | 15.40 | 15.40 | 719 | +0.35(+2.33%) |
May 21, 2013 | 15.06 | 15.30 | 15.03 | 15.05 | 2,133 | -0.26(-1.70%) |
May 20, 2013 | 15.31 | 15.31 | 15.31 | 15.31 | 171 | +0.01(+0.07%) |
May 17, 2013 | 15.25 | 15.55 | 15.25 | 15.30 | 2,891 | -0.41(-2.63%) |
May 16, 2013 | 15.71 | 15.71 | 15.71 | 15.71 | 146 | +0.13(+0.85%) |
May 15, 2013 | 15.58 | 15.58 | 15.58 | 15.58 | 155 | -0.08(-0.51%) |
May 13, 2013 | 15.84 | 15.85 | 15.64 | 15.66 | 3,233 | -0.10(-0.63%) |
May 10, 2013 | 15.81 | 15.92 | 15.75 | 15.76 | 7,414 | +0.10(+0.64%) |
May 09, 2013 | 15.85 | 15.85 | 15.65 | 15.66 | 1,584 | -0.02(-0.13%) |
May 08, 2013 | 15.63 | 15.70 | 15.63 | 15.68 | 1,762 | +0.08(+0.51%) |
May 07, 2013 | 15.71 | 15.71 | 15.60 | 15.60 | 464 | +0.11(+0.71%) |
May 06, 2013 | 15.49 | 15.49 | 15.49 | 15.49 | 1,806 | +0.18(+1.18%) |
May 03, 2013 | 15.42 | 15.42 | 15.31 | 15.31 | 1,178 | -0.12(-0.78%) |
May 02, 2013 | 15.61 | 15.61 | 15.41 | 15.43 | 1,051 | -0.22(-1.41%) |
May 01, 2013 | 15.65 | 15.65 | 15.60 | 15.65 | 2,287 | +0.04(+0.26%) |
Apr 30, 2013 | 15.74 | 15.74 | 15.61 | 15.61 | 2,600 | -0.20(-1.27%) |
Apr 29, 2013 | 15.81 | 15.81 | 15.81 | 15.81 | 677 | +0.04(+0.25%) |
Apr 26, 2013 | 15.71 | 15.77 | 15.71 | 15.77 | 1,052 | +0.06(+0.38%) |
Apr 25, 2013 | 15.88 | 15.88 | 15.71 | 15.71 | 1,635 | -0.19(-1.19%) |
Apr 24, 2013 | 15.94 | 15.94 | 15.87 | 15.90 | 1,161 | -0.17(-1.07%) |
Apr 23, 2013 | 16.01 | 16.07 | 16.01 | 16.07 | 400 | +0.41(+2.64%) |
Apr 22, 2013 | 15.61 | 15.66 | 15.55 | 15.66 | 796 | +0.01(+0.05%) |
Apr 19, 2013 | 15.73 | 15.76 | 15.64 | 15.65 | 1,918 | -0.04(-0.23%) |
Apr 18, 2013 | 15.64 | 15.75 | 15.64 | 15.69 | 3,303 | +0.12(+0.80%) |
Apr 17, 2013 | 15.64 | 15.64 | 15.49 | 15.56 | 4,438 | -0.43(-2.67%) |
Apr 16, 2013 | 16.07 | 16.07 | 15.98 | 15.99 | 15,614 | -0.01(-0.09%) |
Apr 15, 2013 | 16.19 | 16.19 | 16.00 | 16.00 | 483 | -0.16(-1.01%) |
Apr 12, 2013 | 16.11 | 16.21 | 16.11 | 16.17 | 601 | +0.20(+1.22%) |
Apr 10, 2013 | 15.97 | 15.97 | 15.97 | 0 | +0.12(+0.77%) | |
Apr 09, 2013 | 15.87 | 15.87 | 15.83 | 15.85 | 1,177 | -0.01(-0.06%) |
Apr 08, 2013 | 16.00 | 16.00 | 15.86 | 15.86 | 2,821 | -0.01(-0.03%) |
Apr 05, 2013 | 15.87 | 15.87 | 15.87 | 15.87 | 717 | -0.07(-0.47%) |
Apr 04, 2013 | 15.99 | 15.99 | 15.94 | 15.94 | 957 | +0.02(+0.13%) |
Apr 03, 2013 | 15.95 | 15.95 | 15.90 | 15.92 | 3,226 | +0.18(+1.15%) |
Apr 02, 2013 | 15.81 | 15.81 | 15.72 | 15.74 | 1,718 | +0.38(+2.47%) |
Apr 01, 2013 | 15.36 | 15.44 | 15.36 | 15.36 | 5,199 | -0.14(-0.90%) |
Mar 28, 2013 | 15.49 | 15.50 | 15.48 | 15.50 | 2,116 | -0.02(-0.13%) |
Mar 27, 2013 | 15.48 | 15.52 | 15.45 | 15.52 | 2,999 | +0.02(+0.13%) |
Mar 26, 2013 | 15.51 | 15.57 | 15.44 | 15.50 | 9,517 | -0.15(-0.96%) |
Mar 25, 2013 | 15.59 | 15.65 | 15.45 | 15.65 | 1,582 | +0.35(+2.29%) |
Mar 22, 2013 | 15.30 | 15.30 | 15.26 | 15.30 | 1,737 | +0.25(+1.63%) |
Mar 21, 2013 | 14.96 | 15.05 | 14.96 | 15.05 | 1,039 | +0.03(+0.17%) |
Mar 20, 2013 | 15.08 | 15.17 | 15.03 | 15.03 | 1,860 | -0.14(-0.92%) |
Mar 19, 2013 | 15.24 | 15.36 | 15.17 | 15.17 | 2,923 | -0.17(-1.11%) |
Mar 18, 2013 | 15.40 | 15.40 | 15.34 | 15.34 | 552 | -0.12(-0.77%) |
Mar 15, 2013 | 15.47 | 15.58 | 15.46 | 15.46 | 1,167 | +0.01(+0.06%) |
Mar 14, 2013 | 15.40 | 15.58 | 15.40 | 15.45 | 822 | +0.06(+0.39%) |
Mar 13, 2013 | 15.32 | 15.47 | 15.32 | 15.39 | 2,229 | -0.01(-0.06%) |
Mar 12, 2013 | 15.52 | 15.52 | 15.40 | 15.40 | 330 | +0.05(+0.33%) |
Mar 11, 2013 | 15.28 | 15.36 | 15.28 | 15.35 | 6,922 | +0.24(+1.59%) |
Mar 08, 2013 | 15.18 | 15.18 | 15.11 | 15.11 | 1,604 | -0.39(-2.52%) |
Mar 07, 2013 | 15.53 | 15.55 | 15.39 | 15.50 | 12,963 | -0.20(-1.24%) |
Mar 06, 2013 | 15.58 | 15.75 | 15.53 | 15.70 | 35,594 | +0.11(+0.67%) |
Mar 05, 2013 | 15.53 | 15.59 | 15.48 | 15.59 | 975 | +0.02(+0.13%) |
Mar 04, 2013 | 15.51 | 15.64 | 15.51 | 15.57 | 3,168 | +0.27(+1.76%) |