Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.19 | 16.19 | 15.93 | 15.93 | 1,590 | +0.31(+1.99%) |
May 30, 2013 | 16.28 | 16.39 | 15.62 | 15.62 | 0 | -0.24(-1.51%) |
May 29, 2013 | 15.77 | 16.43 | 15.77 | 15.86 | 9,690 | +0.24(+1.53%) |
May 28, 2013 | 16.16 | 16.16 | 15.53 | 15.62 | 29,336 | +0.08(+0.50%) |
May 24, 2013 | 15.83 | 15.83 | 15.51 | 15.54 | 0 | +0.10(+0.66%) |
May 23, 2013 | 15.26 | 15.44 | 15.26 | 15.44 | 0 | +0.05(+0.33%) |
May 22, 2013 | 15.71 | 15.86 | 15.32 | 15.39 | 0 | -0.11(-0.71%) |
May 21, 2013 | 15.65 | 15.65 | 15.50 | 15.50 | 0 | -0.12(-0.77%) |
May 20, 2013 | 15.71 | 15.85 | 15.62 | 15.62 | 0 | -0.09(-0.57%) |
May 17, 2013 | 15.68 | 15.71 | 15.71 | 15.71 | 0 | +0.03(+0.19%) |
May 16, 2013 | 15.83 | 15.83 | 15.68 | 15.68 | 3,341 | -0.03(-0.19%) |
May 15, 2013 | 16.43 | 16.43 | 15.71 | 15.71 | 0 | -0.44(-2.71%) |
May 13, 2013 | 16.70 | 16.70 | 15.86 | 16.15 | 0 | -0.55(-3.30%) |
May 10, 2013 | 15.84 | 16.88 | 15.84 | 16.70 | 0 | +0.99(+6.29%) |
May 09, 2013 | 16.13 | 16.13 | 15.56 | 15.71 | 0 | -0.09(-0.57%) |
May 08, 2013 | 14.97 | 15.80 | 14.93 | 15.80 | 0 | +0.91(+6.13%) |
May 07, 2013 | 14.81 | 14.97 | 14.81 | 14.89 | 0 | -0.08(-0.50%) |
May 06, 2013 | 13.83 | 16.93 | 13.83 | 14.96 | 0 | +0.78(+5.48%) |
May 03, 2013 | 14.09 | 14.18 | 13.77 | 14.18 | 0 | +0.42(+3.05%) |
May 02, 2013 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | -0.09(-0.65%) |
May 01, 2013 | 13.91 | 13.91 | 13.85 | 13.86 | 0 | -0.03(-0.22%) |
Apr 30, 2013 | 13.56 | 13.89 | 13.56 | 13.89 | 0 | -0.09(-0.64%) |
Apr 29, 2013 | 13.77 | 13.97 | 13.77 | 13.97 | 1,201 | +0.20(+1.48%) |
Apr 26, 2013 | 13.77 | 13.77 | 13.77 | 13.77 | 167 | -0.14(-1.03%) |
Apr 25, 2013 | 14.03 | 14.16 | 13.17 | 13.91 | 0 | -0.15(-1.06%) |
Apr 24, 2013 | 14.36 | 14.36 | 13.98 | 14.06 | 0 | -0.32(-2.21%) |
Apr 23, 2013 | 14.32 | 14.38 | 13.38 | 14.38 | 1,420 | +0.23(+1.61%) |
Apr 22, 2013 | 14.35 | 14.36 | 12.96 | 14.15 | 13,828 | -0.25(-1.70%) |
Apr 19, 2013 | 14.80 | 14.96 | 14.40 | 14.40 | 8,215 | -0.42(-2.83%) |
Apr 18, 2013 | 15.08 | 15.25 | 14.37 | 14.82 | 14,356 | +0.78(+5.54%) |
Apr 17, 2013 | 13.92 | 14.04 | 13.92 | 14.04 | 519 | -0.31(-2.17%) |
Apr 16, 2013 | 13.94 | 14.38 | 13.89 | 14.35 | 19,214 | +0.43(+3.10%) |
Apr 15, 2013 | 14.00 | 14.05 | 13.92 | 13.92 | 7,543 | -0.15(-1.06%) |
Apr 12, 2013 | 14.07 | 14.07 | 14.07 | 14.07 | 334 | -0.29(-2.04%) |
Apr 10, 2013 | 14.36 | 14.36 | 14.36 | 14.36 | 8,521 | +0.00(+0.00%) |
Apr 09, 2013 | 14.01 | 14.51 | 14.01 | 14.36 | 3,007 | -0.30(-2.04%) |
Apr 08, 2013 | 14.37 | 14.66 | 13.94 | 14.66 | 9,520 | +0.48(+3.38%) |
Apr 05, 2013 | 13.77 | 14.30 | 13.77 | 14.18 | 5,445 | +0.27(+1.94%) |
Apr 04, 2013 | 14.76 | 14.76 | 13.62 | 13.91 | 4,360 | -0.45(-3.13%) |
Apr 03, 2013 | 14.53 | 14.60 | 14.36 | 14.36 | 4,416 | -0.48(-3.23%) |
Apr 02, 2013 | 14.81 | 14.96 | 14.69 | 14.84 | 12,813 | -0.09(-0.60%) |
Apr 01, 2013 | 14.97 | 14.99 | 14.84 | 14.93 | 6,761 | -0.39(-2.54%) |
Mar 28, 2013 | 13.86 | 15.52 | 13.86 | 15.32 | 9,453 | +1.50(+10.82%) |
Mar 27, 2013 | 14.36 | 14.36 | 13.83 | 13.83 | 8,178 | -0.54(-3.75%) |
Mar 26, 2013 | 15.52 | 15.52 | 14.18 | 14.36 | 14,257 | -0.30(-2.04%) |
Mar 25, 2013 | 14.68 | 14.78 | 14.66 | 14.66 | 2,339 | -0.74(-4.81%) |
Mar 22, 2013 | 14.36 | 15.40 | 14.36 | 15.40 | 334 | -0.12(-0.77%) |
Mar 21, 2013 | 14.18 | 15.53 | 14.18 | 15.53 | 3,174 | +0.86(+5.88%) |
Mar 20, 2013 | 14.15 | 15.55 | 14.15 | 14.66 | 3,679 | +0.50(+3.51%) |
Mar 19, 2013 | 14.33 | 14.36 | 14.17 | 14.17 | 1,136 | -0.17(-1.17%) |
Mar 18, 2013 | 13.69 | 14.35 | 13.69 | 14.33 | 6,349 | +0.45(+3.23%) |
Mar 15, 2013 | 15.05 | 15.05 | 13.89 | 13.89 | 27,007 | -1.02(-6.83%) |
Mar 14, 2013 | 14.94 | 15.02 | 14.90 | 14.90 | 17,784 | +0.00(+0.00%) |
Mar 13, 2013 | 15.08 | 15.08 | 14.75 | 14.90 | 5,762 | -0.09(-0.60%) |
Mar 12, 2013 | 15.08 | 15.08 | 14.89 | 14.99 | 6,432 | +0.06(+0.40%) |
Mar 11, 2013 | 14.78 | 15.08 | 14.78 | 14.93 | 4,355 | -0.14(-0.95%) |
Mar 08, 2013 | 14.75 | 15.08 | 14.63 | 15.08 | 6,807 | +0.29(+1.98%) |
Mar 07, 2013 | 14.78 | 15.08 | 14.78 | 14.78 | 3,341 | +0.00(+0.00%) |
Mar 06, 2013 | 15.11 | 15.16 | 14.78 | 14.78 | 2,167 | -0.34(-2.26%) |
Mar 05, 2013 | 15.56 | 15.56 | 15.11 | 15.12 | 8,103 | -0.44(-2.81%) |
Mar 04, 2013 | 15.56 | 15.56 | 15.41 | 15.56 | 3,258 | +0.24(+1.56%) |