Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.03 | 16.15 | 16.00 | 16.12 | 24,086 | +0.10(+0.60%) |
May 30, 2013 | 15.98 | 16.10 | 15.98 | 16.02 | 0 | +0.00(+0.03%) |
May 29, 2013 | 16.11 | 16.11 | 15.98 | 16.01 | 29,510 | -0.02(-0.12%) |
May 28, 2013 | 16.05 | 16.12 | 16.00 | 16.03 | 7,982 | +0.03(+0.18%) |
May 24, 2013 | 16.07 | 16.19 | 15.88 | 16.00 | 0 | -0.12(-0.72%) |
May 23, 2013 | 16.10 | 16.13 | 15.83 | 16.12 | 0 | -0.08(-0.48%) |
May 22, 2013 | 16.12 | 16.20 | 15.84 | 16.20 | 0 | +0.19(+1.18%) |
May 21, 2013 | 15.95 | 16.20 | 15.95 | 16.01 | 0 | +0.01(+0.09%) |
May 20, 2013 | 15.93 | 16.00 | 15.93 | 15.99 | 0 | +0.06(+0.40%) |
May 17, 2013 | 16.00 | 16.00 | 15.91 | 15.93 | 0 | -0.07(-0.42%) |
May 16, 2013 | 15.99 | 16.00 | 15.95 | 16.00 | 10,166 | +0.10(+0.61%) |
May 15, 2013 | 16.00 | 16.00 | 15.90 | 15.90 | 0 | +0.00(+0.03%) |
May 13, 2013 | 15.90 | 15.95 | 15.85 | 15.90 | 0 | -0.01(-0.06%) |
May 10, 2013 | 15.86 | 15.92 | 15.85 | 15.91 | 0 | +0.02(+0.15%) |
May 09, 2013 | 15.84 | 15.93 | 15.84 | 15.88 | 0 | -0.07(-0.43%) |
May 08, 2013 | 15.96 | 15.98 | 15.88 | 15.95 | 0 | +0.08(+0.52%) |
May 07, 2013 | 15.80 | 15.88 | 15.75 | 15.87 | 0 | +0.15(+0.93%) |
May 06, 2013 | 15.88 | 15.88 | 15.64 | 15.72 | 0 | +0.05(+0.34%) |
May 03, 2013 | 15.90 | 15.95 | 15.64 | 15.67 | 0 | -0.23(-1.46%) |
May 02, 2013 | 15.64 | 15.90 | 15.62 | 15.90 | 0 | +0.36(+2.31%) |
May 01, 2013 | 15.79 | 15.79 | 15.52 | 15.54 | 0 | -0.16(-1.05%) |
Apr 30, 2013 | 15.51 | 15.71 | 15.51 | 15.71 | 0 | +0.19(+1.25%) |
Apr 29, 2013 | 15.50 | 15.51 | 15.47 | 15.51 | 26,299 | +0.05(+0.31%) |
Apr 26, 2013 | 15.47 | 15.47 | 15.47 | 15.47 | 4,143 | +0.02(+0.16%) |
Apr 25, 2013 | 15.50 | 15.50 | 15.43 | 15.44 | 13,672 | -0.05(-0.34%) |
Apr 24, 2013 | 15.59 | 15.59 | 15.42 | 15.50 | 0 | +0.04(+0.28%) |
Apr 23, 2013 | 15.53 | 15.53 | 15.42 | 15.45 | 18,925 | +0.01(+0.06%) |
Apr 22, 2013 | 15.57 | 15.66 | 15.34 | 15.44 | 84,613 | -0.02(-0.16%) |
Apr 19, 2013 | 15.57 | 15.76 | 15.47 | 15.47 | 80,855 | -0.29(-1.82%) |
Apr 18, 2013 | 15.72 | 15.75 | 15.72 | 15.75 | 17,271 | +0.05(+0.31%) |
Apr 17, 2013 | 15.59 | 15.71 | 15.59 | 15.70 | 24,331 | +0.02(+0.12%) |
Apr 16, 2013 | 15.64 | 15.73 | 15.52 | 15.68 | 30,564 | -0.04(-0.25%) |
Apr 15, 2013 | 15.62 | 15.73 | 15.56 | 15.72 | 28,824 | +0.16(+1.03%) |
Apr 12, 2013 | 15.51 | 15.61 | 15.51 | 15.56 | 10,943 | +0.06(+0.38%) |
Apr 11, 2013 | 15.69 | 15.70 | 15.44 | 15.51 | 23,851 | -0.15(-0.96%) |
Apr 10, 2013 | 15.67 | 15.78 | 15.56 | 15.66 | 63,322 | +0.02(+0.12%) |
Apr 09, 2013 | 15.68 | 15.75 | 15.57 | 15.64 | 41,912 | -0.03(-0.22%) |
Apr 08, 2013 | 15.63 | 15.67 | 15.52 | 15.67 | 10,630 | +0.11(+0.69%) |
Apr 05, 2013 | 15.57 | 15.68 | 15.48 | 15.56 | 37,443 | -0.09(-0.56%) |
Apr 04, 2013 | 15.68 | 15.68 | 15.54 | 15.65 | 24,406 | +0.06(+0.37%) |
Apr 03, 2013 | 15.45 | 15.76 | 15.45 | 15.59 | 32,227 | +0.12(+0.75%) |
Apr 02, 2013 | 15.77 | 15.77 | 15.39 | 15.48 | 86,488 | -0.24(-1.54%) |
Apr 01, 2013 | 15.71 | 15.90 | 15.42 | 15.72 | 39,551 | +0.12(+0.75%) |
Mar 28, 2013 | 15.30 | 15.71 | 15.05 | 15.60 | 65,590 | +0.28(+1.80%) |
Mar 27, 2013 | 15.46 | 15.53 | 15.32 | 15.33 | 29,316 | -0.11(-0.72%) |
Mar 26, 2013 | 15.50 | 15.53 | 15.42 | 15.44 | 14,305 | +0.01(+0.09%) |
Mar 25, 2013 | 15.71 | 15.71 | 15.42 | 15.42 | 31,047 | -0.12(-0.78%) |
Mar 22, 2013 | 15.66 | 15.70 | 15.51 | 15.54 | 18,942 | -0.16(-0.99%) |
Mar 21, 2013 | 15.42 | 15.71 | 15.42 | 15.70 | 22,077 | +0.28(+1.79%) |
Mar 20, 2013 | 15.56 | 15.58 | 15.39 | 15.42 | 32,916 | -0.10(-0.63%) |
Mar 19, 2013 | 15.42 | 15.60 | 15.41 | 15.52 | 26,889 | +0.00(+0.02%) |
Mar 18, 2013 | 15.71 | 15.71 | 15.42 | 15.52 | 33,994 | -0.01(-0.08%) |
Mar 15, 2013 | 15.70 | 15.70 | 15.51 | 15.53 | 26,767 | -0.08(-0.50%) |
Mar 14, 2013 | 15.94 | 15.94 | 15.52 | 15.61 | 21,367 | -0.10(-0.62%) |
Mar 13, 2013 | 15.70 | 15.76 | 15.54 | 15.70 | 13,215 | +0.09(+0.57%) |
Mar 12, 2013 | 15.54 | 15.76 | 15.54 | 15.62 | 30,458 | +0.06(+0.38%) |
Mar 11, 2013 | 15.53 | 15.63 | 15.53 | 15.56 | 11,942 | -0.05(-0.34%) |
Mar 08, 2013 | 15.72 | 15.76 | 15.61 | 15.61 | 24,608 | -0.09(-0.54%) |
Mar 07, 2013 | 15.65 | 15.76 | 15.61 | 15.69 | 14,003 | -0.01(-0.07%) |
Mar 06, 2013 | 15.40 | 15.72 | 15.40 | 15.70 | 17,548 | +0.31(+1.98%) |
Mar 05, 2013 | 15.60 | 15.74 | 15.40 | 15.40 | 57,593 | -0.16(-1.01%) |
Mar 04, 2013 | 15.53 | 15.60 | 15.52 | 15.56 | 30,820 | -0.01(-0.06%) |