Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.06 | 14.18 | 13.95 | 14.03 | 537,575 | -0.12(-0.83%) |
May 30, 2013 | 14.13 | 14.24 | 14.05 | 14.15 | 365,193 | +0.01(+0.06%) |
May 29, 2013 | 14.01 | 14.16 | 13.93 | 14.14 | 332,636 | +0.01(+0.06%) |
May 28, 2013 | 14.10 | 14.30 | 14.03 | 14.13 | 213,282 | +0.10(+0.72%) |
May 24, 2013 | 13.89 | 14.07 | 13.85 | 14.03 | 0 | +0.03(+0.24%) |
May 23, 2013 | 13.93 | 14.11 | 13.89 | 14.00 | 0 | -0.01(-0.06%) |
May 22, 2013 | 13.99 | 14.22 | 13.93 | 14.00 | 0 | -0.01(-0.06%) |
May 21, 2013 | 14.06 | 14.14 | 13.93 | 14.01 | 0 | -0.09(-0.65%) |
May 20, 2013 | 14.24 | 14.27 | 14.03 | 14.11 | 0 | -0.16(-1.12%) |
May 17, 2013 | 14.15 | 14.28 | 14.15 | 14.26 | 0 | +0.15(+1.07%) |
May 16, 2013 | 14.13 | 14.22 | 14.06 | 14.11 | 171,977 | +0.00(+0.00%) |
May 15, 2013 | 13.99 | 14.24 | 13.97 | 14.11 | 0 | -0.07(-0.47%) |
May 13, 2013 | 14.24 | 14.31 | 14.11 | 14.18 | 0 | -0.03(-0.24%) |
May 10, 2013 | 14.02 | 14.33 | 14.02 | 14.21 | 0 | +0.29(+2.05%) |
May 09, 2013 | 14.01 | 14.16 | 13.77 | 13.93 | 0 | -0.04(-0.30%) |
May 08, 2013 | 14.18 | 14.25 | 13.74 | 13.97 | 0 | -0.19(-1.36%) |
May 07, 2013 | 14.93 | 15.31 | 13.62 | 14.16 | 0 | +0.24(+1.75%) |
May 06, 2013 | 14.27 | 14.27 | 13.64 | 13.92 | 0 | -0.35(-2.47%) |
May 03, 2013 | 14.28 | 14.36 | 14.18 | 14.27 | 0 | +0.18(+1.31%) |
May 02, 2013 | 13.52 | 14.24 | 13.43 | 14.09 | 0 | +0.02(+0.12%) |
May 01, 2013 | 14.13 | 14.39 | 14.02 | 14.07 | 606,645 | -0.06(-0.42%) |
Apr 30, 2013 | 13.86 | 14.21 | 13.30 | 14.13 | 0 | -0.59(-3.99%) |
Apr 29, 2013 | 14.56 | 14.73 | 14.48 | 14.72 | 280,930 | +0.25(+1.71%) |
Apr 26, 2013 | 14.31 | 14.50 | 14.31 | 14.47 | 434,321 | +0.09(+0.61%) |
Apr 25, 2013 | 14.00 | 14.53 | 13.95 | 14.38 | 641,006 | +0.48(+3.44%) |
Apr 24, 2013 | 14.36 | 14.43 | 13.53 | 13.90 | 1,643,488 | -0.53(-3.66%) |
Apr 23, 2013 | 15.07 | 15.10 | 14.38 | 14.43 | 953,525 | -0.58(-3.86%) |
Apr 22, 2013 | 15.30 | 15.30 | 14.84 | 15.01 | 315,905 | -0.22(-1.43%) |
Apr 19, 2013 | 15.08 | 15.40 | 15.08 | 15.23 | 395,564 | +0.13(+0.89%) |
Apr 18, 2013 | 15.20 | 15.27 | 15.02 | 15.10 | 230,198 | -0.04(-0.28%) |
Apr 17, 2013 | 15.15 | 15.33 | 14.96 | 15.14 | 339,592 | -0.09(-0.61%) |
Apr 16, 2013 | 14.97 | 15.26 | 14.93 | 15.23 | 433,308 | +0.44(+2.95%) |
Apr 15, 2013 | 15.48 | 15.50 | 14.75 | 14.79 | 424,558 | -0.73(-4.70%) |
Apr 12, 2013 | 15.51 | 15.60 | 15.42 | 15.52 | 276,703 | +0.00(+0.00%) |
Apr 11, 2013 | 15.17 | 15.53 | 15.17 | 15.52 | 410,606 | +0.32(+2.10%) |
Apr 10, 2013 | 15.20 | 15.26 | 14.98 | 15.20 | 704,412 | +0.08(+0.50%) |
Apr 09, 2013 | 15.35 | 15.52 | 15.11 | 15.13 | 485,373 | -0.23(-1.48%) |
Apr 08, 2013 | 15.52 | 15.68 | 15.26 | 15.36 | 401,528 | -0.16(-1.03%) |
Apr 05, 2013 | 15.55 | 15.59 | 15.20 | 15.52 | 434,989 | -0.26(-1.65%) |
Apr 04, 2013 | 15.72 | 15.87 | 15.57 | 15.78 | 319,845 | +0.13(+0.80%) |
Apr 03, 2013 | 15.86 | 15.94 | 15.57 | 15.65 | 442,204 | -0.13(-0.85%) |
Apr 02, 2013 | 16.11 | 16.19 | 15.71 | 15.78 | 453,041 | -0.26(-1.62%) |
Apr 01, 2013 | 16.10 | 16.19 | 15.95 | 16.04 | 516,819 | -0.03(-0.21%) |
Mar 28, 2013 | 15.84 | 16.24 | 15.72 | 16.08 | 369,240 | +0.31(+1.94%) |
Mar 27, 2013 | 15.66 | 15.79 | 15.48 | 15.77 | 250,345 | +0.05(+0.35%) |
Mar 26, 2013 | 15.52 | 15.74 | 15.44 | 15.72 | 221,743 | +0.25(+1.63%) |
Mar 25, 2013 | 15.48 | 15.64 | 15.37 | 15.46 | 294,146 | +0.03(+0.22%) |
Mar 22, 2013 | 15.46 | 15.61 | 15.36 | 15.43 | 258,557 | +0.06(+0.38%) |
Mar 21, 2013 | 15.13 | 15.46 | 15.13 | 15.37 | 523,980 | +0.10(+0.66%) |
Mar 20, 2013 | 15.15 | 15.30 | 15.10 | 15.27 | 146,573 | +0.22(+1.45%) |
Mar 19, 2013 | 14.98 | 15.19 | 14.90 | 15.05 | 235,984 | +0.12(+0.79%) |
Mar 18, 2013 | 14.81 | 15.05 | 14.77 | 14.94 | 209,297 | -0.11(-0.73%) |
Mar 15, 2013 | 15.10 | 15.10 | 14.81 | 15.05 | 414,543 | -0.03(-0.22%) |
Mar 14, 2013 | 15.03 | 15.11 | 14.84 | 15.08 | 261,775 | +0.05(+0.34%) |
Mar 13, 2013 | 14.97 | 15.10 | 14.88 | 15.03 | 150,010 | +0.11(+0.73%) |
Mar 12, 2013 | 15.10 | 15.10 | 14.71 | 14.92 | 241,160 | -0.18(-1.22%) |
Mar 11, 2013 | 15.05 | 15.11 | 14.94 | 15.10 | 223,714 | +0.08(+0.50%) |
Mar 08, 2013 | 14.79 | 15.06 | 14.70 | 15.03 | 294,555 | -0.08(-0.50%) |
Mar 07, 2013 | 14.85 | 15.13 | 14.84 | 15.10 | 536,129 | +0.28(+1.87%) |
Mar 06, 2013 | 14.94 | 15.02 | 14.75 | 14.83 | 566,284 | -0.07(-0.45%) |
Mar 05, 2013 | 15.01 | 15.09 | 14.81 | 14.89 | 321,984 | -0.07(-0.45%) |
Mar 04, 2013 | 15.01 | 15.10 | 14.90 | 14.96 | 341,881 | -0.13(-0.83%) |