Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.55 | 17.55 | 17.55 | 17.55 | 123 | +0.04(+0.23%) |
May 29, 2013 | 17.51 | 17.51 | 17.51 | 17.51 | 247 | -0.20(-1.14%) |
May 28, 2013 | 17.65 | 17.72 | 17.55 | 17.71 | 3,149 | +0.85(+5.04%) |
May 24, 2013 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | -0.15(-0.90%) |
May 23, 2013 | 16.87 | 17.01 | 16.87 | 17.01 | 0 | -0.49(-2.78%) |
May 21, 2013 | 17.46 | 17.50 | 17.50 | 17.50 | 4,446 | +0.02(+0.14%) |
May 20, 2013 | 17.41 | 17.54 | 17.41 | 17.47 | 0 | +0.45(+2.62%) |
May 15, 2013 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | -0.20(-1.17%) |
May 13, 2013 | 17.26 | 17.26 | 17.23 | 17.23 | 0 | -0.57(-3.18%) |
May 10, 2013 | 17.81 | 17.81 | 17.80 | 17.80 | 0 | +0.18(+1.01%) |
May 09, 2013 | 17.70 | 17.70 | 17.59 | 17.62 | 0 | -0.32(-1.76%) |
May 08, 2013 | 17.98 | 17.98 | 17.93 | 17.93 | 0 | +0.22(+1.23%) |
May 07, 2013 | 17.73 | 17.73 | 17.71 | 17.72 | 0 | -0.20(-1.12%) |
May 06, 2013 | 18.10 | 18.10 | 17.84 | 17.92 | 0 | +0.08(+0.45%) |
May 03, 2013 | 18.21 | 18.21 | 17.84 | 17.84 | 0 | +0.20(+1.14%) |
May 02, 2013 | 17.60 | 17.78 | 17.60 | 17.64 | 0 | +0.35(+2.02%) |
May 01, 2013 | 17.37 | 17.41 | 17.23 | 17.29 | 0 | +0.42(+2.50%) |
Apr 30, 2013 | 16.45 | 16.87 | 16.45 | 16.87 | 0 | +0.40(+2.46%) |
Apr 29, 2013 | 16.20 | 16.46 | 16.20 | 16.46 | 2,698 | +0.36(+2.21%) |
Apr 26, 2013 | 16.11 | 16.11 | 16.10 | 16.10 | 4,858 | -0.23(-1.39%) |
Apr 25, 2013 | 16.15 | 16.33 | 16.15 | 16.33 | 617 | +0.49(+3.07%) |
Apr 22, 2013 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.01(+0.05%) |
Apr 19, 2013 | 15.86 | 15.87 | 15.82 | 15.84 | 2,799 | +0.03(+0.19%) |
Apr 18, 2013 | 15.99 | 15.99 | 15.81 | 15.81 | 3,750 | -0.10(-0.65%) |
Apr 17, 2013 | 15.98 | 16.01 | 15.91 | 15.91 | 3,766 | -0.43(-2.63%) |
Apr 16, 2013 | 16.25 | 16.34 | 16.10 | 16.34 | 25,728 | +0.15(+0.90%) |
Apr 15, 2013 | 16.14 | 16.28 | 16.14 | 16.19 | 5,059 | -0.16(-0.99%) |
Apr 12, 2013 | 16.30 | 16.35 | 16.30 | 16.35 | 308 | -0.00(-0.01%) |
Apr 11, 2013 | 16.06 | 16.36 | 16.06 | 16.36 | 4,433 | +0.45(+2.80%) |
Apr 10, 2013 | 15.70 | 15.95 | 15.70 | 15.91 | 5,943 | +0.31(+1.98%) |
Apr 09, 2013 | 15.58 | 15.60 | 15.56 | 15.60 | 3,380 | +0.10(+0.62%) |
Apr 08, 2013 | 15.46 | 15.51 | 15.46 | 15.51 | 555 | +0.06(+0.37%) |
Apr 05, 2013 | 15.69 | 15.69 | 15.45 | 15.45 | 1,026 | -0.06(-0.37%) |
Apr 04, 2013 | 15.46 | 15.51 | 15.46 | 15.51 | 494 | +0.00(+0.00%) |
Apr 03, 2013 | 15.76 | 15.76 | 15.51 | 15.51 | 3,705 | -0.20(-1.29%) |
Apr 02, 2013 | 15.70 | 15.71 | 15.70 | 15.71 | 2,881 | +0.27(+1.73%) |
Mar 28, 2013 | 15.37 | 15.44 | 15.44 | 15.44 | 741 | -0.25(-1.59%) |
Mar 27, 2013 | 15.69 | 15.69 | 15.69 | 15.69 | 191 | +0.11(+0.68%) |
Mar 25, 2013 | 15.78 | 15.58 | 15.58 | 15.58 | 3,705 | +0.04(+0.24%) |
Mar 22, 2013 | 15.46 | 15.57 | 15.46 | 15.55 | 675 | +0.06(+0.37%) |
Mar 21, 2013 | 15.49 | 15.61 | 15.49 | 15.49 | 1,110 | +0.11(+0.68%) |
Mar 20, 2013 | 15.26 | 15.43 | 15.26 | 15.38 | 5,063 | +0.16(+1.06%) |
Mar 19, 2013 | 15.18 | 15.25 | 15.17 | 15.22 | 1,564 | +0.31(+2.06%) |
Mar 18, 2013 | 14.40 | 14.95 | 14.35 | 14.91 | 2,911 | +0.42(+2.90%) |
Mar 15, 2013 | 14.47 | 14.53 | 14.47 | 14.49 | 1,275 | +0.02(+0.11%) |
Mar 14, 2013 | 14.61 | 14.75 | 14.43 | 14.48 | 5,497 | -0.18(-1.22%) |
Mar 13, 2013 | 14.57 | 14.66 | 14.57 | 14.66 | 1,605 | -0.12(-0.82%) |
Mar 12, 2013 | 14.78 | 14.78 | 14.78 | 14.78 | 123 | -0.53(-3.44%) |
Mar 11, 2013 | 15.14 | 15.46 | 15.14 | 15.30 | 5,257 | +0.32(+2.16%) |
Mar 08, 2013 | 14.78 | 14.98 | 14.78 | 14.98 | 4,230 | +0.08(+0.54%) |
Mar 07, 2013 | 14.78 | 14.90 | 14.76 | 14.90 | 2,806 | +0.04(+0.27%) |
Mar 06, 2013 | 14.86 | 14.86 | 14.86 | 14.86 | 123 | +0.02(+0.11%) |
Mar 05, 2013 | 14.84 | 14.84 | 14.84 | 14.84 | 370 | +0.22(+1.49%) |
Mar 04, 2013 | 14.60 | 14.66 | 14.60 | 14.62 | 494 | +0.00(+0.00%) |