Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.50 | 15.90 | 15.50 | 15.60 | 130,112 | -0.04(-0.23%) |
May 30, 2013 | 15.52 | 15.76 | 15.52 | 15.63 | 104,523 | +0.12(+0.80%) |
May 29, 2013 | 15.59 | 15.72 | 15.42 | 15.51 | 84,393 | -0.23(-1.46%) |
May 28, 2013 | 15.62 | 16.05 | 15.49 | 15.74 | 131,396 | +0.32(+2.06%) |
May 24, 2013 | 15.27 | 15.46 | 15.07 | 15.42 | 0 | +0.04(+0.29%) |
May 23, 2013 | 15.15 | 15.43 | 15.09 | 15.38 | 0 | +0.13(+0.87%) |
May 22, 2013 | 15.52 | 15.76 | 15.10 | 15.24 | 0 | -0.31(-1.98%) |
May 21, 2013 | 15.83 | 15.85 | 15.51 | 15.55 | 0 | -0.25(-1.56%) |
May 20, 2013 | 15.46 | 15.84 | 15.36 | 15.80 | 0 | +0.39(+2.51%) |
May 17, 2013 | 15.03 | 15.41 | 14.94 | 15.41 | 0 | +0.48(+3.18%) |
May 16, 2013 | 15.02 | 15.09 | 14.79 | 14.94 | 150,773 | -0.03(-0.18%) |
May 15, 2013 | 14.80 | 14.97 | 14.67 | 14.96 | 0 | +0.27(+1.85%) |
May 13, 2013 | 14.99 | 14.99 | 14.62 | 14.69 | 0 | -0.28(-1.88%) |
May 10, 2013 | 14.75 | 15.01 | 14.67 | 14.97 | 0 | +0.21(+1.43%) |
May 09, 2013 | 15.01 | 15.08 | 14.75 | 14.76 | 0 | -0.32(-2.10%) |
May 08, 2013 | 14.88 | 15.16 | 14.58 | 15.08 | 0 | +0.35(+2.38%) |
May 07, 2013 | 14.73 | 14.75 | 14.53 | 14.73 | 0 | +0.00(+0.00%) |
May 06, 2013 | 14.63 | 14.73 | 14.54 | 14.73 | 0 | +0.05(+0.36%) |
May 03, 2013 | 14.63 | 14.78 | 14.44 | 14.67 | 0 | +0.23(+1.58%) |
May 02, 2013 | 14.37 | 14.58 | 14.33 | 14.44 | 0 | +0.11(+0.74%) |
May 01, 2013 | 14.87 | 14.87 | 14.33 | 14.34 | 238,526 | -0.61(-4.05%) |
Apr 30, 2013 | 14.96 | 14.99 | 14.81 | 14.94 | 0 | +0.04(+0.24%) |
Apr 29, 2013 | 14.61 | 15.02 | 14.58 | 14.91 | 315,645 | +0.30(+2.04%) |
Apr 26, 2013 | 15.03 | 15.03 | 14.58 | 14.61 | 231,070 | -0.50(-3.31%) |
Apr 25, 2013 | 14.93 | 15.22 | 14.93 | 15.11 | 141,423 | +0.18(+1.24%) |
Apr 24, 2013 | 15.29 | 15.37 | 14.82 | 14.93 | 250,170 | -0.32(-2.13%) |
Apr 23, 2013 | 15.23 | 15.30 | 15.04 | 15.25 | 174,175 | +0.15(+1.02%) |
Apr 22, 2013 | 15.17 | 15.23 | 14.80 | 15.10 | 164,204 | -0.10(-0.66%) |
Apr 19, 2013 | 15.19 | 15.28 | 15.06 | 15.20 | 158,525 | +0.01(+0.06%) |
Apr 18, 2013 | 15.56 | 15.57 | 15.07 | 15.19 | 313,541 | -0.38(-2.43%) |
Apr 17, 2013 | 15.85 | 15.99 | 15.46 | 15.57 | 216,233 | -0.39(-2.42%) |
Apr 16, 2013 | 15.84 | 16.06 | 15.84 | 15.95 | 187,070 | +0.19(+1.23%) |
Apr 15, 2013 | 16.22 | 16.22 | 15.66 | 15.76 | 218,679 | -0.50(-3.08%) |
Apr 12, 2013 | 16.30 | 16.52 | 16.24 | 16.26 | 202,659 | -0.17(-1.02%) |
Apr 11, 2013 | 16.52 | 16.60 | 16.39 | 16.43 | 152,855 | -0.16(-0.95%) |
Apr 10, 2013 | 16.20 | 16.62 | 16.20 | 16.59 | 253,439 | +0.39(+2.38%) |
Apr 09, 2013 | 16.23 | 16.33 | 16.02 | 16.20 | 259,827 | -0.04(-0.27%) |
Apr 08, 2013 | 16.00 | 16.26 | 15.88 | 16.24 | 137,046 | +0.31(+1.93%) |
Apr 05, 2013 | 15.94 | 16.13 | 15.66 | 15.94 | 456,834 | -0.30(-1.84%) |
Apr 04, 2013 | 16.02 | 16.25 | 15.82 | 16.24 | 99,238 | +0.18(+1.15%) |
Apr 03, 2013 | 16.33 | 16.45 | 16.02 | 16.05 | 152,972 | -0.21(-1.30%) |
Apr 02, 2013 | 16.63 | 16.67 | 16.22 | 16.26 | 123,548 | -0.12(-0.75%) |
Apr 01, 2013 | 16.37 | 16.47 | 16.24 | 16.39 | 176,843 | -0.02(-0.11%) |
Mar 28, 2013 | 16.48 | 16.54 | 16.34 | 16.40 | 171,207 | +0.01(+0.05%) |
Mar 27, 2013 | 16.48 | 16.55 | 16.29 | 16.39 | 364,707 | -0.15(-0.90%) |
Mar 26, 2013 | 16.55 | 16.57 | 16.43 | 16.54 | 125,785 | +0.11(+0.64%) |
Mar 25, 2013 | 16.50 | 16.55 | 16.33 | 16.44 | 140,380 | +0.01(+0.05%) |
Mar 22, 2013 | 16.46 | 16.59 | 16.37 | 16.43 | 123,508 | +0.04(+0.27%) |
Mar 21, 2013 | 16.48 | 16.61 | 16.29 | 16.39 | 208,022 | -0.18(-1.06%) |
Mar 20, 2013 | 16.45 | 16.56 | 16.39 | 16.56 | 134,983 | +0.19(+1.18%) |
Mar 19, 2013 | 16.24 | 16.46 | 16.19 | 16.37 | 137,895 | +0.12(+0.76%) |
Mar 18, 2013 | 16.10 | 16.41 | 16.10 | 16.24 | 145,717 | +0.00(+0.00%) |
Mar 15, 2013 | 16.35 | 16.49 | 16.13 | 16.24 | 207,293 | -0.07(-0.43%) |
Mar 14, 2013 | 16.24 | 16.31 | 16.08 | 16.31 | 111,008 | +0.15(+0.92%) |
Mar 13, 2013 | 16.10 | 16.24 | 16.02 | 16.17 | 78,955 | +0.13(+0.82%) |
Mar 12, 2013 | 16.02 | 16.18 | 15.95 | 16.03 | 149,602 | +0.03(+0.16%) |
Mar 11, 2013 | 15.95 | 16.06 | 15.80 | 16.01 | 84,466 | +0.04(+0.28%) |
Mar 08, 2013 | 16.02 | 16.02 | 15.84 | 15.96 | 332,851 | +0.11(+0.66%) |
Mar 07, 2013 | 15.81 | 15.94 | 15.77 | 15.86 | 130,000 | +0.04(+0.28%) |
Mar 06, 2013 | 15.81 | 15.86 | 15.76 | 15.81 | 143,426 | +0.03(+0.17%) |
Mar 05, 2013 | 15.59 | 15.81 | 15.50 | 15.79 | 266,183 | +0.31(+1.99%) |
Mar 04, 2013 | 15.47 | 15.63 | 15.38 | 15.48 | 192,897 | -0.09(-0.56%) |