Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.47 | 15.73 | 15.47 | 15.50 | 471,516 | -0.07(-0.43%) |
May 30, 2013 | 15.33 | 15.62 | 15.28 | 15.57 | 427,056 | +0.25(+1.61%) |
May 29, 2013 | 15.18 | 15.37 | 15.02 | 15.32 | 585,135 | +0.02(+0.11%) |
May 28, 2013 | 15.41 | 15.56 | 15.13 | 15.31 | 329,055 | +0.12(+0.81%) |
May 24, 2013 | 15.02 | 15.26 | 14.86 | 15.18 | 0 | +0.07(+0.46%) |
May 23, 2013 | 15.00 | 15.12 | 14.99 | 15.11 | 0 | +0.02(+0.13%) |
May 22, 2013 | 15.10 | 15.29 | 15.03 | 15.09 | 0 | -0.02(-0.15%) |
May 21, 2013 | 15.08 | 15.23 | 15.05 | 15.12 | 0 | +0.07(+0.44%) |
May 20, 2013 | 15.01 | 15.18 | 14.99 | 15.05 | 0 | -0.02(-0.13%) |
May 17, 2013 | 14.99 | 15.13 | 14.96 | 15.07 | 0 | +0.11(+0.74%) |
May 16, 2013 | 15.14 | 15.20 | 14.95 | 14.96 | 714,924 | -0.18(-1.21%) |
May 15, 2013 | 15.20 | 15.26 | 15.08 | 15.14 | 0 | +0.24(+1.61%) |
May 13, 2013 | 14.95 | 15.01 | 14.89 | 14.90 | 0 | -0.06(-0.42%) |
May 10, 2013 | 14.88 | 15.01 | 14.86 | 14.97 | 0 | +0.14(+0.94%) |
May 09, 2013 | 14.95 | 14.95 | 14.73 | 14.83 | 0 | -0.16(-1.09%) |
May 08, 2013 | 15.35 | 15.41 | 14.97 | 14.99 | 0 | -0.42(-2.73%) |
May 07, 2013 | 15.38 | 15.47 | 15.24 | 15.41 | 0 | +0.04(+0.24%) |
May 06, 2013 | 15.31 | 15.44 | 15.27 | 15.37 | 0 | +0.09(+0.61%) |
May 03, 2013 | 15.48 | 15.48 | 15.26 | 15.28 | 0 | +0.02(+0.15%) |
May 02, 2013 | 14.99 | 15.62 | 14.59 | 15.26 | 0 | -0.15(-0.99%) |
May 01, 2013 | 15.67 | 15.84 | 15.40 | 15.41 | 0 | -0.26(-1.66%) |
Apr 30, 2013 | 15.52 | 15.89 | 15.47 | 15.67 | 1,807,338 | +0.17(+1.12%) |
Apr 29, 2013 | 15.56 | 15.59 | 15.47 | 15.50 | 422,037 | +0.02(+0.13%) |
Apr 26, 2013 | 15.53 | 15.56 | 15.31 | 15.48 | 206,712 | -0.06(-0.41%) |
Apr 25, 2013 | 15.42 | 15.68 | 15.41 | 15.54 | 210,396 | +0.14(+0.93%) |
Apr 24, 2013 | 15.38 | 15.44 | 15.28 | 15.40 | 401,550 | -0.00(-0.02%) |
Apr 23, 2013 | 15.32 | 15.43 | 15.17 | 15.40 | 500,238 | +0.21(+1.40%) |
Apr 22, 2013 | 15.27 | 15.32 | 14.92 | 15.19 | 437,982 | -0.07(-0.44%) |
Apr 19, 2013 | 15.12 | 15.30 | 14.85 | 15.25 | 478,485 | +0.09(+0.57%) |
Apr 18, 2013 | 15.22 | 15.39 | 15.12 | 15.17 | 662,385 | +0.00(+0.00%) |
Apr 17, 2013 | 15.28 | 15.40 | 15.10 | 15.17 | 662,388 | -0.24(-1.54%) |
Apr 16, 2013 | 15.27 | 15.44 | 15.10 | 15.40 | 664,605 | +0.25(+1.67%) |
Apr 15, 2013 | 15.50 | 15.71 | 15.15 | 15.15 | 1,887,264 | -0.44(-2.80%) |
Apr 12, 2013 | 15.29 | 15.60 | 15.27 | 15.59 | 662,970 | +0.20(+1.30%) |
Apr 11, 2013 | 15.40 | 15.45 | 15.25 | 15.39 | 752,793 | -0.04(-0.28%) |
Apr 10, 2013 | 14.99 | 15.47 | 14.98 | 15.43 | 697,170 | +0.47(+3.14%) |
Apr 09, 2013 | 15.08 | 15.08 | 14.80 | 14.96 | 550,632 | -0.09(-0.58%) |
Apr 08, 2013 | 15.03 | 15.05 | 14.76 | 15.05 | 446,724 | +0.07(+0.47%) |
Apr 05, 2013 | 15.05 | 15.17 | 14.69 | 14.98 | 866,853 | -0.27(-1.79%) |
Apr 04, 2013 | 15.17 | 15.27 | 14.93 | 15.25 | 810,879 | +0.08(+0.51%) |
Apr 03, 2013 | 15.65 | 15.70 | 15.04 | 15.17 | 879,132 | -0.53(-3.35%) |
Apr 02, 2013 | 15.94 | 16.05 | 15.63 | 15.70 | 312,618 | -0.18(-1.13%) |
Apr 01, 2013 | 17.30 | 17.30 | 15.81 | 15.88 | 531,627 | -0.41(-2.50%) |
Mar 28, 2013 | 16.23 | 16.35 | 15.95 | 16.29 | 747,402 | +0.10(+0.64%) |
Mar 27, 2013 | 16.11 | 16.40 | 15.96 | 16.18 | 376,392 | +0.00(+0.00%) |
Mar 26, 2013 | 16.06 | 16.22 | 16.06 | 16.18 | 331,437 | +0.13(+0.83%) |
Mar 25, 2013 | 16.08 | 16.22 | 15.87 | 16.05 | 357,483 | -0.02(-0.12%) |
Mar 22, 2013 | 16.19 | 16.19 | 15.99 | 16.07 | 413,739 | -0.04(-0.23%) |
Mar 21, 2013 | 16.07 | 16.28 | 16.00 | 16.11 | 689,544 | -0.04(-0.27%) |
Mar 20, 2013 | 16.00 | 16.17 | 15.98 | 16.15 | 487,167 | +0.27(+1.72%) |
Mar 19, 2013 | 15.91 | 16.07 | 15.82 | 15.88 | 931,479 | -0.03(-0.21%) |
Mar 18, 2013 | 16.05 | 16.11 | 15.81 | 15.91 | 808,461 | -0.21(-1.32%) |
Mar 15, 2013 | 15.94 | 16.20 | 15.94 | 16.12 | 1,208,073 | +0.23(+1.45%) |
Mar 14, 2013 | 15.74 | 15.90 | 15.64 | 15.89 | 2,810,652 | +0.23(+1.45%) |
Mar 13, 2013 | 15.65 | 15.67 | 15.54 | 15.67 | 674,739 | +0.08(+0.49%) |
Mar 12, 2013 | 15.55 | 15.59 | 15.33 | 15.59 | 533,022 | +0.05(+0.34%) |
Mar 11, 2013 | 15.61 | 15.61 | 15.45 | 15.54 | 479,409 | -0.14(-0.87%) |
Mar 08, 2013 | 15.59 | 15.72 | 15.36 | 15.67 | 648,231 | +0.19(+1.23%) |
Mar 07, 2013 | 15.69 | 15.81 | 15.34 | 15.48 | 950,166 | -0.18(-1.13%) |
Mar 06, 2013 | 15.72 | 15.84 | 15.56 | 15.66 | 583,329 | -0.05(-0.30%) |
Mar 05, 2013 | 15.36 | 15.71 | 15.32 | 15.71 | 681,111 | +0.28(+1.79%) |
Mar 04, 2013 | 15.28 | 15.46 | 15.08 | 15.43 | 1,326,399 | +0.15(+0.96%) |