Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.73 | 15.04 | 14.54 | 14.94 | 10,287 | +0.09(+0.60%) |
May 30, 2013 | 14.82 | 14.99 | 14.76 | 14.85 | 9,818 | +0.12(+0.84%) |
May 29, 2013 | 15.04 | 15.09 | 14.73 | 14.73 | 20,980 | -0.22(-1.47%) |
May 28, 2013 | 15.02 | 15.08 | 14.84 | 14.95 | 35,364 | +0.12(+0.79%) |
May 24, 2013 | 14.48 | 14.93 | 14.48 | 14.83 | 0 | +0.31(+2.14%) |
May 23, 2013 | 14.45 | 14.68 | 14.33 | 14.52 | 0 | +0.04(+0.29%) |
May 22, 2013 | 14.85 | 14.91 | 14.42 | 14.48 | 0 | -0.41(-2.78%) |
May 21, 2013 | 14.78 | 14.97 | 14.62 | 14.89 | 0 | +0.16(+1.08%) |
May 20, 2013 | 14.69 | 15.00 | 14.69 | 14.73 | 0 | -0.05(-0.33%) |
May 17, 2013 | 14.80 | 14.88 | 14.65 | 14.78 | 0 | +0.08(+0.56%) |
May 16, 2013 | 14.60 | 14.82 | 14.60 | 14.70 | 8,091 | +0.03(+0.19%) |
May 15, 2013 | 14.69 | 14.75 | 14.61 | 14.67 | 0 | +0.10(+0.66%) |
May 13, 2013 | 14.62 | 14.73 | 14.36 | 14.57 | 0 | -0.08(-0.52%) |
May 10, 2013 | 14.64 | 14.77 | 14.41 | 14.65 | 0 | +0.03(+0.19%) |
May 09, 2013 | 14.60 | 14.75 | 14.48 | 14.62 | 0 | +0.10(+0.71%) |
May 08, 2013 | 14.48 | 14.62 | 14.33 | 14.52 | 0 | -0.05(-0.33%) |
May 07, 2013 | 14.64 | 14.83 | 14.46 | 14.57 | 0 | -0.10(-0.70%) |
May 06, 2013 | 14.67 | 14.76 | 14.61 | 14.67 | 0 | +0.01(+0.09%) |
May 03, 2013 | 14.33 | 14.74 | 14.19 | 14.66 | 0 | +0.47(+3.30%) |
May 02, 2013 | 14.04 | 14.55 | 14.04 | 14.19 | 0 | +0.26(+1.88%) |
May 01, 2013 | 14.90 | 15.06 | 13.93 | 13.93 | 0 | -1.04(-6.95%) |
Apr 30, 2013 | 14.69 | 15.00 | 14.68 | 14.97 | 0 | +0.20(+1.35%) |
Apr 29, 2013 | 14.64 | 14.78 | 14.47 | 14.77 | 16,578 | +0.30(+2.05%) |
Apr 26, 2013 | 14.74 | 14.74 | 14.47 | 14.47 | 12,367 | -0.28(-1.91%) |
Apr 25, 2013 | 14.77 | 14.84 | 14.64 | 14.75 | 6,301 | -0.01(-0.05%) |
Apr 24, 2013 | 14.68 | 14.86 | 14.59 | 14.76 | 5,739 | +0.14(+0.94%) |
Apr 23, 2013 | 14.46 | 14.67 | 14.40 | 14.62 | 20,909 | +0.21(+1.43%) |
Apr 22, 2013 | 14.40 | 14.46 | 14.17 | 14.42 | 8,227 | +0.08(+0.53%) |
Apr 19, 2013 | 14.06 | 14.36 | 14.06 | 14.34 | 10,195 | +0.30(+2.11%) |
Apr 18, 2013 | 13.89 | 14.22 | 13.85 | 14.04 | 35,432 | +0.22(+1.59%) |
Apr 17, 2013 | 13.91 | 14.04 | 13.50 | 13.82 | 18,948 | -0.17(-1.18%) |
Apr 16, 2013 | 14.11 | 14.26 | 13.82 | 13.99 | 34,338 | -0.07(-0.49%) |
Apr 15, 2013 | 14.11 | 14.29 | 13.95 | 14.06 | 45,928 | -0.09(-0.63%) |
Apr 12, 2013 | 14.16 | 14.32 | 13.87 | 14.15 | 43,416 | -0.07(-0.48%) |
Apr 11, 2013 | 14.10 | 14.33 | 14.08 | 14.22 | 5,955 | +0.10(+0.68%) |
Apr 10, 2013 | 13.73 | 14.24 | 13.73 | 14.12 | 40,528 | +0.45(+3.27%) |
Apr 09, 2013 | 13.74 | 13.78 | 13.55 | 13.67 | 12,782 | -0.08(-0.55%) |
Apr 08, 2013 | 13.86 | 13.86 | 13.60 | 13.75 | 6,743 | -0.08(-0.60%) |
Apr 05, 2013 | 13.64 | 13.84 | 13.64 | 13.83 | 13,582 | +0.01(+0.05%) |
Apr 04, 2013 | 13.80 | 14.02 | 13.62 | 13.82 | 21,004 | +0.02(+0.15%) |
Apr 03, 2013 | 13.95 | 14.22 | 13.77 | 13.80 | 16,266 | -0.12(-0.89%) |
Apr 02, 2013 | 14.28 | 14.60 | 13.82 | 13.93 | 27,968 | -0.34(-2.37%) |
Apr 01, 2013 | 14.77 | 14.84 | 14.26 | 14.26 | 25,217 | -0.59(-3.94%) |
Mar 28, 2013 | 15.01 | 15.04 | 14.51 | 14.85 | 28,044 | -0.10(-0.65%) |
Mar 27, 2013 | 15.02 | 15.05 | 14.95 | 14.95 | 8,664 | -0.17(-1.14%) |
Mar 26, 2013 | 15.10 | 15.12 | 14.89 | 15.12 | 15,019 | +0.08(+0.55%) |
Mar 25, 2013 | 15.11 | 15.15 | 14.94 | 15.04 | 22,858 | -0.03(-0.18%) |
Mar 22, 2013 | 14.67 | 15.10 | 14.67 | 15.06 | 29,830 | +0.52(+3.55%) |
Mar 21, 2013 | 14.40 | 14.57 | 14.36 | 14.55 | 7,964 | +0.10(+0.67%) |
Mar 20, 2013 | 14.46 | 14.98 | 14.38 | 14.45 | 50,462 | -0.06(-0.43%) |
Mar 19, 2013 | 14.68 | 14.71 | 14.27 | 14.51 | 30,142 | -0.05(-0.33%) |
Mar 18, 2013 | 14.53 | 14.67 | 14.53 | 14.56 | 10,595 | -0.03(-0.19%) |
Mar 15, 2013 | 14.76 | 14.76 | 14.53 | 14.59 | 53,197 | -0.14(-0.94%) |
Mar 14, 2013 | 14.77 | 14.77 | 14.57 | 14.73 | 4,656 | +0.19(+1.28%) |
Mar 13, 2013 | 14.47 | 14.81 | 14.41 | 14.54 | 9,275 | -0.05(-0.33%) |
Mar 12, 2013 | 14.60 | 14.74 | 14.42 | 14.59 | 17,529 | -0.09(-0.61%) |
Mar 11, 2013 | 14.59 | 14.75 | 14.44 | 14.68 | 15,896 | +0.09(+0.61%) |
Mar 08, 2013 | 14.45 | 14.86 | 14.22 | 14.59 | 18,270 | +0.25(+1.73%) |
Mar 07, 2013 | 14.23 | 14.46 | 14.12 | 14.34 | 16,067 | +0.07(+0.48%) |
Mar 06, 2013 | 14.20 | 14.33 | 14.20 | 14.27 | 8,174 | +0.11(+0.78%) |
Mar 05, 2013 | 14.30 | 14.30 | 14.16 | 14.16 | 18,251 | +0.05(+0.39%) |
Mar 04, 2013 | 13.90 | 14.15 | 13.90 | 14.11 | 7,582 | +0.20(+1.42%) |