Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.65 | 16.03 | 15.52 | 15.81 | 176,667 | +0.01(+0.06%) |
May 30, 2013 | 15.65 | 15.88 | 15.45 | 15.80 | 132,689 | +0.16(+1.02%) |
May 29, 2013 | 15.73 | 15.82 | 15.60 | 15.64 | 38,229 | -0.14(-0.89%) |
May 28, 2013 | 16.07 | 16.07 | 15.67 | 15.78 | 214,852 | -0.07(-0.44%) |
May 24, 2013 | 15.69 | 15.98 | 15.47 | 15.85 | 0 | +0.11(+0.70%) |
May 23, 2013 | 15.69 | 15.89 | 15.68 | 15.74 | 0 | -0.05(-0.32%) |
May 22, 2013 | 15.98 | 16.19 | 15.75 | 15.79 | 0 | -0.22(-1.37%) |
May 21, 2013 | 16.11 | 16.20 | 15.91 | 16.01 | 0 | -0.09(-0.56%) |
May 20, 2013 | 16.05 | 16.17 | 16.00 | 16.10 | 0 | +0.05(+0.31%) |
May 17, 2013 | 15.62 | 16.08 | 15.56 | 16.05 | 0 | +0.44(+2.82%) |
May 16, 2013 | 15.47 | 15.79 | 15.40 | 15.61 | 247,854 | +0.05(+0.32%) |
May 15, 2013 | 15.77 | 15.79 | 15.51 | 15.56 | 0 | -0.10(-0.64%) |
May 13, 2013 | 15.90 | 15.90 | 15.62 | 15.66 | 0 | -0.23(-1.45%) |
May 10, 2013 | 15.65 | 15.91 | 15.55 | 15.89 | 0 | +0.23(+1.47%) |
May 09, 2013 | 16.05 | 16.05 | 15.42 | 15.66 | 0 | -0.32(-2.00%) |
May 08, 2013 | 15.62 | 16.01 | 15.56 | 15.98 | 0 | +0.28(+1.78%) |
May 07, 2013 | 16.58 | 16.58 | 15.04 | 15.70 | 0 | +0.04(+0.26%) |
May 06, 2013 | 15.47 | 15.71 | 15.44 | 15.66 | 0 | +0.22(+1.42%) |
May 03, 2013 | 15.27 | 15.46 | 15.06 | 15.44 | 0 | +0.38(+2.52%) |
May 02, 2013 | 14.70 | 15.13 | 14.70 | 15.06 | 0 | +0.42(+2.87%) |
May 01, 2013 | 15.39 | 15.44 | 14.64 | 14.64 | 186,656 | -0.75(-4.87%) |
Apr 30, 2013 | 14.72 | 15.40 | 14.71 | 15.39 | 0 | +0.72(+4.91%) |
Apr 29, 2013 | 14.83 | 14.85 | 14.64 | 14.67 | 78,187 | -0.07(-0.47%) |
Apr 26, 2013 | 14.91 | 14.92 | 14.66 | 14.74 | 115,310 | -0.18(-1.21%) |
Apr 25, 2013 | 14.88 | 14.93 | 14.68 | 14.92 | 106,043 | +0.12(+0.81%) |
Apr 24, 2013 | 14.83 | 15.09 | 14.68 | 14.80 | 83,018 | +0.05(+0.34%) |
Apr 23, 2013 | 14.81 | 14.81 | 14.43 | 14.75 | 93,787 | +0.08(+0.55%) |
Apr 22, 2013 | 14.46 | 14.71 | 13.95 | 14.67 | 185,209 | +0.26(+1.80%) |
Apr 19, 2013 | 14.19 | 14.44 | 14.09 | 14.41 | 136,259 | +0.22(+1.55%) |
Apr 18, 2013 | 14.34 | 14.53 | 14.10 | 14.19 | 135,961 | -0.17(-1.18%) |
Apr 17, 2013 | 14.56 | 14.70 | 14.18 | 14.36 | 113,978 | -0.27(-1.85%) |
Apr 16, 2013 | 14.94 | 14.96 | 14.38 | 14.63 | 175,359 | -0.20(-1.35%) |
Apr 15, 2013 | 15.07 | 15.07 | 14.60 | 14.83 | 157,340 | -0.29(-1.92%) |
Apr 12, 2013 | 15.28 | 15.28 | 15.02 | 15.12 | 61,244 | -0.14(-0.92%) |
Apr 11, 2013 | 15.54 | 15.58 | 15.20 | 15.26 | 52,028 | -0.25(-1.61%) |
Apr 10, 2013 | 14.97 | 15.55 | 14.97 | 15.51 | 142,339 | +0.57(+3.82%) |
Apr 09, 2013 | 15.21 | 15.30 | 14.94 | 14.94 | 131,762 | -0.29(-1.90%) |
Apr 08, 2013 | 15.05 | 15.23 | 14.93 | 15.23 | 99,762 | +0.27(+1.80%) |
Apr 05, 2013 | 15.32 | 15.76 | 14.93 | 14.96 | 142,270 | -0.61(-3.92%) |
Apr 04, 2013 | 15.74 | 15.82 | 15.44 | 15.57 | 97,694 | -0.19(-1.21%) |
Apr 03, 2013 | 15.85 | 15.85 | 15.62 | 15.76 | 123,492 | +0.04(+0.25%) |
Apr 02, 2013 | 15.74 | 15.86 | 15.61 | 15.72 | 87,886 | +0.07(+0.45%) |
Apr 01, 2013 | 15.99 | 16.19 | 15.48 | 15.65 | 136,342 | -0.31(-1.94%) |
Mar 28, 2013 | 15.93 | 16.32 | 15.91 | 15.96 | 337,226 | +0.07(+0.44%) |
Mar 27, 2013 | 16.00 | 16.00 | 15.62 | 15.89 | 156,167 | +0.37(+2.38%) |
Mar 26, 2013 | 15.37 | 15.53 | 15.27 | 15.52 | 78,463 | +0.27(+1.77%) |
Mar 25, 2013 | 15.08 | 15.36 | 15.07 | 15.25 | 78,070 | +0.25(+1.67%) |
Mar 22, 2013 | 15.02 | 15.23 | 14.91 | 15.00 | 155,747 | -0.02(-0.13%) |
Mar 21, 2013 | 15.14 | 15.16 | 14.98 | 15.02 | 119,802 | -0.27(-1.77%) |
Mar 20, 2013 | 15.28 | 15.32 | 15.03 | 15.29 | 152,654 | +0.04(+0.26%) |
Mar 19, 2013 | 15.32 | 15.39 | 15.16 | 15.25 | 117,497 | -0.06(-0.39%) |
Mar 18, 2013 | 15.37 | 15.46 | 15.21 | 15.31 | 224,969 | -0.25(-1.61%) |
Mar 15, 2013 | 15.48 | 15.65 | 15.37 | 15.56 | 320,060 | +0.07(+0.45%) |
Mar 14, 2013 | 15.18 | 15.52 | 15.13 | 15.49 | 180,809 | +0.30(+1.97%) |
Mar 13, 2013 | 15.03 | 15.26 | 15.00 | 15.19 | 107,060 | +0.21(+1.40%) |
Mar 12, 2013 | 14.85 | 15.14 | 14.85 | 14.98 | 263,966 | +0.07(+0.47%) |
Mar 11, 2013 | 14.93 | 15.03 | 14.88 | 14.91 | 107,427 | -0.10(-0.67%) |
Mar 08, 2013 | 15.25 | 15.35 | 15.00 | 15.01 | 100,530 | -0.10(-0.66%) |
Mar 07, 2013 | 14.77 | 15.13 | 14.74 | 15.11 | 115,322 | +0.31(+2.09%) |
Mar 06, 2013 | 14.78 | 14.99 | 14.74 | 14.80 | 207,184 | +0.05(+0.34%) |
Mar 05, 2013 | 14.65 | 14.84 | 14.64 | 14.75 | 151,109 | +0.17(+1.17%) |
Mar 04, 2013 | 14.82 | 14.88 | 14.45 | 14.58 | 218,214 | -0.32(-2.15%) |