Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.90 | 13.96 | 13.39 | 13.44 | 512,798 | -0.56(-4.00%) |
May 30, 2013 | 13.69 | 14.04 | 13.57 | 14.00 | 180,311 | +0.33(+2.41%) |
May 29, 2013 | 13.82 | 13.96 | 13.66 | 13.67 | 306,674 | -0.28(-2.01%) |
May 28, 2013 | 14.08 | 14.21 | 13.77 | 13.95 | 368,121 | +0.04(+0.29%) |
May 24, 2013 | 13.89 | 13.94 | 13.72 | 13.91 | 0 | -0.08(-0.57%) |
May 23, 2013 | 13.78 | 14.11 | 13.62 | 13.99 | 0 | +0.12(+0.87%) |
May 22, 2013 | 14.28 | 14.50 | 13.79 | 13.87 | 0 | -0.44(-3.07%) |
May 21, 2013 | 14.14 | 14.40 | 14.02 | 14.31 | 0 | +0.21(+1.49%) |
May 20, 2013 | 14.49 | 14.67 | 14.06 | 14.10 | 0 | -0.41(-2.83%) |
May 17, 2013 | 14.11 | 14.64 | 14.00 | 14.51 | 0 | +0.49(+3.50%) |
May 16, 2013 | 13.97 | 14.09 | 13.91 | 14.02 | 730,594 | +0.04(+0.29%) |
May 15, 2013 | 14.14 | 14.22 | 13.94 | 13.98 | 0 | -0.33(-2.31%) |
May 13, 2013 | 14.35 | 14.42 | 14.27 | 14.31 | 0 | -0.09(-0.62%) |
May 10, 2013 | 14.35 | 14.46 | 14.31 | 14.40 | 0 | +0.03(+0.21%) |
May 09, 2013 | 14.35 | 14.49 | 14.25 | 14.37 | 0 | +0.01(+0.07%) |
May 08, 2013 | 14.08 | 14.40 | 13.97 | 14.36 | 0 | +0.29(+2.06%) |
May 07, 2013 | 14.32 | 14.36 | 13.98 | 14.07 | 0 | -0.26(-1.81%) |
May 06, 2013 | 14.26 | 14.45 | 14.22 | 14.33 | 0 | +0.03(+0.21%) |
May 03, 2013 | 14.40 | 14.59 | 14.30 | 14.30 | 0 | +0.03(+0.21%) |
May 02, 2013 | 14.01 | 14.35 | 13.92 | 14.27 | 0 | +0.27(+1.93%) |
May 01, 2013 | 13.97 | 14.72 | 13.83 | 14.00 | 0 | -1.02(-6.79%) |
Apr 30, 2013 | 14.67 | 15.02 | 14.47 | 15.02 | 0 | +0.39(+2.67%) |
Apr 29, 2013 | 15.01 | 15.03 | 14.55 | 14.63 | 408,239 | -0.29(-1.94%) |
Apr 26, 2013 | 15.07 | 15.07 | 14.91 | 14.92 | 298,079 | -0.09(-0.60%) |
Apr 25, 2013 | 14.76 | 15.03 | 14.69 | 15.01 | 319,527 | +0.25(+1.69%) |
Apr 24, 2013 | 14.85 | 14.90 | 14.62 | 14.76 | 356,900 | -0.09(-0.61%) |
Apr 23, 2013 | 14.34 | 14.85 | 14.29 | 14.85 | 546,546 | +0.63(+4.43%) |
Apr 22, 2013 | 14.16 | 14.28 | 13.82 | 14.22 | 454,628 | +0.08(+0.57%) |
Apr 19, 2013 | 14.05 | 14.54 | 14.05 | 14.14 | 455,283 | +0.08(+0.57%) |
Apr 18, 2013 | 14.46 | 14.55 | 13.98 | 14.06 | 537,196 | -0.41(-2.83%) |
Apr 17, 2013 | 14.72 | 14.82 | 14.35 | 14.47 | 665,174 | -0.39(-2.62%) |
Apr 16, 2013 | 14.85 | 15.11 | 14.66 | 14.86 | 870,535 | +0.14(+0.95%) |
Apr 15, 2013 | 15.25 | 15.34 | 14.69 | 14.72 | 388,454 | -0.64(-4.17%) |
Apr 12, 2013 | 15.53 | 15.61 | 15.28 | 15.36 | 179,727 | -0.21(-1.35%) |
Apr 11, 2013 | 15.68 | 15.80 | 15.54 | 15.57 | 235,580 | -0.08(-0.51%) |
Apr 10, 2013 | 15.31 | 15.86 | 15.29 | 15.65 | 327,015 | +0.34(+2.22%) |
Apr 09, 2013 | 15.48 | 15.67 | 15.28 | 15.31 | 188,546 | -0.10(-0.65%) |
Apr 08, 2013 | 15.10 | 15.45 | 14.93 | 15.41 | 390,772 | +0.37(+2.46%) |
Apr 05, 2013 | 15.17 | 15.30 | 14.91 | 15.04 | 457,055 | -0.35(-2.27%) |
Apr 04, 2013 | 15.29 | 15.59 | 15.25 | 15.39 | 305,137 | +0.11(+0.72%) |
Apr 03, 2013 | 15.94 | 16.00 | 15.28 | 15.28 | 312,850 | -0.56(-3.54%) |
Apr 02, 2013 | 15.88 | 16.13 | 15.76 | 15.84 | 298,483 | +0.00(+0.00%) |
Apr 01, 2013 | 16.10 | 16.34 | 15.75 | 15.84 | 375,372 | -0.31(-1.92%) |
Mar 28, 2013 | 16.05 | 16.28 | 15.91 | 16.15 | 516,365 | -0.10(-0.62%) |
Mar 27, 2013 | 16.25 | 16.36 | 16.10 | 16.25 | 320,553 | -0.10(-0.61%) |
Mar 26, 2013 | 16.30 | 16.39 | 16.01 | 16.35 | 270,800 | +0.14(+0.83%) |
Mar 25, 2013 | 16.17 | 16.35 | 16.00 | 16.21 | 433,134 | +0.04(+0.28%) |
Mar 22, 2013 | 15.80 | 16.26 | 15.72 | 16.17 | 390,094 | +0.44(+2.80%) |
Mar 21, 2013 | 15.88 | 15.99 | 15.62 | 15.73 | 495,577 | -0.20(-1.26%) |
Mar 20, 2013 | 15.73 | 16.07 | 15.67 | 15.93 | 299,661 | +0.29(+1.85%) |
Mar 19, 2013 | 15.61 | 15.68 | 15.36 | 15.64 | 454,524 | +0.01(+0.06%) |
Mar 18, 2013 | 15.42 | 15.63 | 15.34 | 15.63 | 343,834 | +0.06(+0.39%) |
Mar 15, 2013 | 15.45 | 15.62 | 15.32 | 15.57 | 402,050 | +0.12(+0.78%) |
Mar 14, 2013 | 15.50 | 15.65 | 15.28 | 15.45 | 208,416 | -0.07(-0.45%) |
Mar 13, 2013 | 15.64 | 15.64 | 15.31 | 15.52 | 265,755 | -0.11(-0.67%) |
Mar 12, 2013 | 15.88 | 16.06 | 15.57 | 15.62 | 289,696 | -0.27(-1.67%) |
Mar 11, 2013 | 15.81 | 15.98 | 15.58 | 15.89 | 277,562 | +0.02(+0.13%) |
Mar 08, 2013 | 15.66 | 16.02 | 15.54 | 15.87 | 243,845 | +0.34(+2.19%) |
Mar 07, 2013 | 15.33 | 15.54 | 15.23 | 15.53 | 165,244 | +0.17(+1.11%) |
Mar 06, 2013 | 15.42 | 15.63 | 15.28 | 15.36 | 237,949 | -0.04(-0.26%) |
Mar 05, 2013 | 15.52 | 15.72 | 15.29 | 15.40 | 307,885 | -0.06(-0.39%) |
Mar 04, 2013 | 15.23 | 15.52 | 15.18 | 15.46 | 424,013 | +0.20(+1.31%) |