Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.75 | 15.06 | 14.56 | 14.96 | 10,276 | +0.09(+0.60%) |
May 30, 2013 | 14.84 | 15.00 | 14.78 | 14.87 | 9,807 | +0.12(+0.84%) |
May 29, 2013 | 15.05 | 15.11 | 14.74 | 14.74 | 20,956 | -0.22(-1.47%) |
May 28, 2013 | 15.03 | 15.10 | 14.86 | 14.96 | 35,323 | +0.12(+0.79%) |
May 24, 2013 | 14.49 | 14.95 | 14.49 | 14.85 | 0 | +0.31(+2.13%) |
May 23, 2013 | 14.47 | 14.69 | 14.34 | 14.54 | 0 | +0.04(+0.29%) |
May 22, 2013 | 14.87 | 14.93 | 14.44 | 14.49 | 0 | -0.41(-2.78%) |
May 21, 2013 | 14.80 | 14.98 | 14.64 | 14.91 | 0 | +0.16(+1.08%) |
May 20, 2013 | 14.71 | 15.02 | 14.71 | 14.75 | 0 | -0.05(-0.33%) |
May 17, 2013 | 14.82 | 14.90 | 14.67 | 14.80 | 0 | +0.08(+0.56%) |
May 16, 2013 | 14.62 | 14.84 | 14.62 | 14.72 | 8,081 | +0.03(+0.19%) |
May 15, 2013 | 14.71 | 14.76 | 14.63 | 14.69 | 0 | +0.10(+0.66%) |
May 13, 2013 | 14.63 | 14.74 | 14.37 | 14.59 | 0 | -0.08(-0.52%) |
May 10, 2013 | 14.66 | 14.78 | 14.43 | 14.67 | 0 | +0.03(+0.19%) |
May 09, 2013 | 14.62 | 14.76 | 14.49 | 14.64 | 0 | +0.10(+0.71%) |
May 08, 2013 | 14.50 | 14.64 | 14.34 | 14.54 | 0 | -0.05(-0.33%) |
May 07, 2013 | 14.66 | 14.85 | 14.48 | 14.58 | 0 | -0.10(-0.70%) |
May 06, 2013 | 14.69 | 14.78 | 14.63 | 14.69 | 0 | +0.01(+0.09%) |
May 03, 2013 | 14.35 | 14.76 | 14.20 | 14.67 | 0 | +0.47(+3.30%) |
May 02, 2013 | 14.05 | 14.56 | 14.05 | 14.20 | 0 | +0.26(+1.88%) |
May 01, 2013 | 14.92 | 15.07 | 13.94 | 13.94 | 0 | -1.04(-6.95%) |
Apr 30, 2013 | 14.71 | 15.02 | 14.70 | 14.98 | 0 | +0.20(+1.35%) |
Apr 29, 2013 | 14.65 | 14.80 | 14.49 | 14.78 | 16,559 | +0.30(+2.05%) |
Apr 26, 2013 | 14.76 | 14.76 | 14.49 | 14.49 | 12,352 | -0.28(-1.91%) |
Apr 25, 2013 | 14.78 | 14.85 | 14.65 | 14.77 | 6,293 | -0.01(-0.05%) |
Apr 24, 2013 | 14.70 | 14.88 | 14.61 | 14.78 | 5,732 | +0.14(+0.94%) |
Apr 23, 2013 | 14.48 | 14.69 | 14.42 | 14.64 | 20,885 | +0.21(+1.43%) |
Apr 22, 2013 | 14.41 | 14.47 | 14.19 | 14.43 | 8,218 | +0.08(+0.53%) |
Apr 19, 2013 | 14.08 | 14.38 | 14.08 | 14.36 | 10,183 | +0.30(+2.11%) |
Apr 18, 2013 | 13.90 | 14.24 | 13.87 | 14.06 | 35,392 | +0.22(+1.59%) |
Apr 17, 2013 | 13.93 | 14.06 | 13.52 | 13.84 | 18,926 | -0.17(-1.18%) |
Apr 16, 2013 | 14.13 | 14.28 | 13.83 | 14.01 | 34,298 | -0.07(-0.49%) |
Apr 15, 2013 | 14.12 | 14.30 | 13.96 | 14.07 | 45,875 | -0.09(-0.63%) |
Apr 12, 2013 | 14.18 | 14.34 | 13.89 | 14.16 | 43,366 | -0.07(-0.48%) |
Apr 11, 2013 | 14.12 | 14.34 | 14.09 | 14.23 | 5,948 | +0.10(+0.68%) |
Apr 10, 2013 | 13.74 | 14.25 | 13.74 | 14.14 | 40,482 | +0.45(+3.27%) |
Apr 09, 2013 | 13.76 | 13.79 | 13.56 | 13.69 | 12,767 | -0.08(-0.55%) |
Apr 08, 2013 | 13.88 | 13.88 | 13.62 | 13.76 | 6,736 | -0.08(-0.60%) |
Apr 05, 2013 | 13.66 | 13.85 | 13.66 | 13.85 | 13,566 | +0.01(+0.05%) |
Apr 04, 2013 | 13.82 | 14.04 | 13.63 | 13.84 | 20,980 | +0.02(+0.15%) |
Apr 03, 2013 | 13.96 | 14.23 | 13.78 | 13.82 | 16,248 | -0.12(-0.89%) |
Apr 02, 2013 | 14.29 | 14.61 | 13.83 | 13.94 | 27,936 | -0.34(-2.37%) |
Apr 01, 2013 | 14.79 | 14.86 | 14.28 | 14.28 | 25,188 | -0.59(-3.94%) |
Mar 28, 2013 | 15.03 | 15.06 | 14.52 | 14.87 | 28,012 | -0.10(-0.64%) |
Mar 27, 2013 | 15.04 | 15.07 | 14.96 | 14.96 | 8,654 | -0.17(-1.14%) |
Mar 26, 2013 | 15.12 | 15.14 | 14.91 | 15.14 | 15,002 | +0.08(+0.55%) |
Mar 25, 2013 | 15.13 | 15.17 | 14.96 | 15.05 | 22,831 | -0.03(-0.18%) |
Mar 22, 2013 | 14.69 | 15.12 | 14.69 | 15.08 | 29,795 | +0.52(+3.55%) |
Mar 21, 2013 | 14.41 | 14.59 | 14.38 | 14.56 | 7,955 | +0.10(+0.67%) |
Mar 20, 2013 | 14.48 | 15.00 | 14.40 | 14.47 | 50,404 | -0.06(-0.43%) |
Mar 19, 2013 | 14.70 | 14.72 | 14.29 | 14.53 | 30,107 | -0.05(-0.33%) |
Mar 18, 2013 | 14.55 | 14.69 | 14.55 | 14.58 | 10,583 | -0.03(-0.19%) |
Mar 15, 2013 | 14.78 | 14.78 | 14.55 | 14.60 | 53,136 | -0.14(-0.94%) |
Mar 14, 2013 | 14.79 | 14.79 | 14.58 | 14.74 | 4,650 | +0.19(+1.28%) |
Mar 13, 2013 | 14.49 | 14.83 | 14.43 | 14.56 | 9,265 | -0.05(-0.33%) |
Mar 12, 2013 | 14.61 | 14.76 | 14.43 | 14.60 | 17,509 | -0.09(-0.61%) |
Mar 11, 2013 | 14.60 | 14.76 | 14.46 | 14.69 | 15,878 | +0.09(+0.61%) |
Mar 08, 2013 | 14.47 | 14.87 | 14.23 | 14.60 | 18,249 | +0.25(+1.73%) |
Mar 07, 2013 | 14.25 | 14.48 | 14.14 | 14.36 | 16,049 | +0.07(+0.48%) |
Mar 06, 2013 | 14.21 | 14.34 | 14.21 | 14.29 | 8,164 | +0.11(+0.78%) |
Mar 05, 2013 | 14.32 | 14.32 | 14.18 | 14.18 | 18,230 | +0.05(+0.39%) |
Mar 04, 2013 | 13.92 | 14.17 | 13.92 | 14.12 | 7,574 | +0.20(+1.42%) |