Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.23 | 16.23 | 16.07 | 16.08 | 8,527 | -0.13(-0.83%) |
May 30, 2013 | 16.14 | 16.29 | 16.14 | 16.21 | 11,948 | +0.04(+0.22%) |
May 29, 2013 | 16.14 | 16.21 | 16.07 | 16.17 | 162,389 | -0.01(-0.05%) |
May 28, 2013 | 16.31 | 16.33 | 16.18 | 16.18 | 49,379 | +0.07(+0.41%) |
May 24, 2013 | 16.04 | 16.12 | 16.03 | 16.12 | 21,009 | -0.03(-0.18%) |
May 23, 2013 | 15.99 | 16.15 | 15.99 | 16.14 | 306,483 | -0.03(-0.18%) |
May 22, 2013 | 16.36 | 16.45 | 16.17 | 16.17 | 69,829 | -0.14(-0.86%) |
May 21, 2013 | 16.32 | 16.37 | 16.27 | 16.31 | 98,523 | +0.03(+0.18%) |
May 20, 2013 | 16.26 | 16.35 | 16.26 | 16.28 | 16,034 | +0.01(+0.04%) |
May 17, 2013 | 16.13 | 16.28 | 16.12 | 16.28 | 15,736 | +0.19(+1.16%) |
May 16, 2013 | 16.16 | 16.18 | 16.07 | 16.09 | 116,321 | -0.02(-0.13%) |
May 15, 2013 | 16.05 | 16.17 | 16.03 | 16.11 | 25,984 | +0.24(+1.51%) |
May 13, 2013 | 15.86 | 15.89 | 15.85 | 15.87 | 13,842 | +0.00(+0.02%) |
May 10, 2013 | 15.86 | 15.87 | 15.79 | 15.87 | 9,531 | +0.00(+0.01%) |
May 09, 2013 | 15.91 | 15.91 | 15.85 | 15.87 | 22,939 | -0.05(-0.30%) |
May 08, 2013 | 15.84 | 15.91 | 15.84 | 15.91 | 36,792 | +0.07(+0.47%) |
May 07, 2013 | 15.80 | 15.84 | 15.77 | 15.84 | 26,005 | +0.10(+0.62%) |
May 06, 2013 | 15.73 | 15.76 | 15.72 | 15.74 | 17,781 | +0.02(+0.16%) |
May 03, 2013 | 15.69 | 15.76 | 15.69 | 15.72 | 187,876 | +0.17(+1.07%) |
May 02, 2013 | 15.49 | 15.56 | 15.46 | 15.55 | 15,056 | +0.08(+0.49%) |
May 01, 2013 | 15.53 | 15.53 | 15.47 | 15.47 | 9,913 | -0.09(-0.59%) |
Apr 30, 2013 | 15.53 | 15.57 | 15.53 | 15.57 | 7,460 | +0.00(+0.01%) |
Apr 29, 2013 | 15.48 | 15.56 | 15.47 | 15.56 | 16,876 | +0.09(+0.61%) |
Apr 26, 2013 | 15.41 | 15.47 | 15.44 | 15.47 | 18,273 | -0.00(-0.03%) |
Apr 25, 2013 | 15.48 | 15.55 | 15.47 | 15.47 | 8,631 | +0.07(+0.43%) |
Apr 24, 2013 | 15.41 | 15.42 | 15.37 | 15.41 | 20,883 | +0.08(+0.52%) |
Apr 23, 2013 | 15.26 | 15.36 | 15.26 | 15.33 | 13,324 | +0.12(+0.82%) |
Apr 22, 2013 | 15.20 | 15.23 | 15.10 | 15.20 | 42,107 | +0.04(+0.29%) |
Apr 19, 2013 | 15.12 | 15.16 | 15.07 | 15.16 | 18,765 | +0.09(+0.61%) |
Apr 18, 2013 | 15.16 | 15.16 | 14.99 | 15.07 | 43,886 | -0.04(-0.29%) |
Apr 17, 2013 | 15.25 | 15.25 | 15.06 | 15.11 | 24,409 | -0.22(-1.45%) |
Apr 16, 2013 | 15.23 | 15.35 | 15.22 | 15.33 | 11,535 | +0.16(+1.03%) |
Apr 15, 2013 | 15.43 | 15.44 | 15.16 | 15.18 | 67,051 | -0.34(-2.19%) |
Apr 12, 2013 | 15.51 | 15.53 | 15.45 | 15.52 | 60,433 | -0.05(-0.29%) |
Apr 11, 2013 | 15.53 | 15.62 | 15.51 | 15.56 | 172,747 | +0.03(+0.21%) |
Apr 10, 2013 | 15.41 | 15.54 | 15.41 | 15.53 | 55,453 | +0.15(+0.96%) |
Apr 09, 2013 | 15.31 | 15.41 | 15.30 | 15.38 | 77,168 | +0.10(+0.64%) |
Apr 08, 2013 | 15.18 | 15.28 | 15.17 | 15.28 | 24,158 | +0.11(+0.70%) |
Apr 05, 2013 | 15.05 | 15.18 | 15.04 | 15.18 | 70,498 | -0.05(-0.31%) |
Apr 04, 2013 | 15.19 | 15.25 | 15.19 | 15.23 | 16,520 | +0.06(+0.37%) |
Apr 03, 2013 | 15.24 | 15.25 | 15.10 | 15.17 | 61,427 | -0.14(-0.92%) |
Apr 02, 2013 | 15.31 | 15.37 | 15.29 | 15.31 | 46,387 | +0.04(+0.26%) |
Apr 01, 2013 | 15.34 | 15.34 | 15.23 | 15.27 | 29,944 | -0.02(-0.16%) |
Mar 28, 2013 | 15.25 | 15.32 | 15.25 | 15.29 | 24,755 | +0.06(+0.40%) |
Mar 27, 2013 | 15.19 | 15.27 | 15.16 | 15.23 | 45,168 | -0.01(-0.09%) |
Mar 26, 2013 | 15.22 | 15.26 | 15.20 | 15.25 | 306,185 | +0.09(+0.62%) |
Mar 25, 2013 | 15.27 | 15.31 | 15.13 | 15.15 | 42,798 | -0.03(-0.23%) |
Mar 22, 2013 | 15.17 | 15.19 | 15.17 | 15.19 | 224,355 | +0.06(+0.41%) |
Mar 21, 2013 | 15.16 | 15.19 | 15.12 | 15.12 | 9,155 | -0.11(-0.71%) |
Mar 20, 2013 | 15.24 | 15.24 | 15.22 | 15.23 | 21,401 | +0.12(+0.81%) |
Mar 19, 2013 | 15.22 | 15.25 | 15.06 | 15.11 | 13,031 | -0.05(-0.32%) |
Mar 18, 2013 | 15.14 | 15.23 | 15.11 | 15.16 | 51,644 | -0.13(-0.83%) |
Mar 15, 2013 | 15.28 | 15.30 | 15.22 | 15.28 | 67,349 | -0.02(-0.16%) |
Mar 14, 2013 | 15.24 | 15.31 | 15.24 | 15.31 | 20,748 | +0.10(+0.63%) |
Mar 13, 2013 | 15.19 | 15.21 | 15.16 | 15.21 | 81,308 | +0.04(+0.29%) |
Mar 12, 2013 | 15.19 | 15.20 | 15.13 | 15.17 | 21,547 | -0.03(-0.19%) |
Mar 11, 2013 | 15.14 | 15.20 | 15.11 | 15.20 | 45,828 | +0.06(+0.40%) |
Mar 08, 2013 | 15.13 | 15.14 | 15.08 | 15.14 | 63,476 | +0.06(+0.43%) |
Mar 07, 2013 | 15.05 | 15.08 | 15.05 | 15.07 | 68,337 | +0.02(+0.16%) |
Mar 06, 2013 | 15.05 | 15.05 | 15.01 | 15.05 | 12,350 | +0.06(+0.37%) |
Mar 05, 2013 | 14.95 | 15.02 | 14.95 | 14.99 | 11,504 | +0.16(+1.09%) |
Mar 04, 2013 | 14.77 | 14.83 | 14.74 | 14.83 | 12,261 | +0.04(+0.28%) |