Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.75 | 14.76 | 14.74 | 14.74 | 1,278 | -0.06(-0.38%) |
May 30, 2013 | 14.71 | 14.79 | 14.71 | 14.79 | 707 | +0.11(+0.77%) |
May 29, 2013 | 14.84 | 14.84 | 14.68 | 14.68 | 2,958 | -0.26(-1.77%) |
May 28, 2013 | 14.89 | 14.98 | 14.89 | 14.94 | 1,320 | +0.41(+2.80%) |
May 24, 2013 | 14.54 | 14.54 | 14.54 | 14.54 | 1,901 | -0.16(-1.09%) |
May 23, 2013 | 14.54 | 14.70 | 14.43 | 14.70 | 8,464 | +0.06(+0.39%) |
May 22, 2013 | 15.08 | 15.08 | 14.64 | 14.64 | 4,649 | -0.28(-1.84%) |
May 21, 2013 | 14.99 | 14.99 | 14.92 | 14.92 | 4,213 | -0.02(-0.12%) |
May 20, 2013 | 14.96 | 14.96 | 14.93 | 14.93 | 2,485 | -0.01(-0.06%) |
May 17, 2013 | 14.76 | 14.94 | 14.76 | 14.94 | 7,710 | +0.22(+1.48%) |
May 16, 2013 | 14.78 | 14.81 | 14.73 | 14.73 | 776 | -0.14(-0.95%) |
May 15, 2013 | 14.74 | 14.91 | 14.74 | 14.87 | 15,767 | +0.31(+2.15%) |
May 13, 2013 | 14.53 | 14.58 | 14.53 | 14.56 | 4,312 | +0.00(+0.00%) |
May 10, 2013 | 14.47 | 14.56 | 14.45 | 14.56 | 3,057 | +0.06(+0.39%) |
May 09, 2013 | 14.50 | 14.53 | 14.44 | 14.50 | 9,114 | +0.01(+0.04%) |
May 08, 2013 | 14.48 | 14.52 | 14.45 | 14.49 | 3,042 | -0.02(-0.12%) |
May 07, 2013 | 14.43 | 14.51 | 14.40 | 14.51 | 5,283 | +0.11(+0.74%) |
May 06, 2013 | 14.35 | 14.43 | 14.35 | 14.40 | 4,676 | +0.09(+0.65%) |
May 03, 2013 | 14.20 | 14.35 | 14.00 | 14.31 | 4,750 | +0.31(+2.21%) |
May 02, 2013 | 13.88 | 14.00 | 13.87 | 14.00 | 15,246 | +0.16(+1.19%) |
May 01, 2013 | 13.96 | 13.96 | 13.84 | 13.84 | 6,027 | -0.26(-1.82%) |
Apr 30, 2013 | 14.04 | 14.10 | 13.95 | 14.09 | 5,860 | +0.03(+0.20%) |
Apr 29, 2013 | 14.07 | 14.10 | 14.04 | 14.06 | 5,558 | +0.03(+0.20%) |
Apr 26, 2013 | 14.04 | 14.06 | 14.03 | 14.04 | 3,398 | -0.11(-0.80%) |
Apr 25, 2013 | 14.11 | 14.20 | 14.11 | 14.15 | 5,193 | +0.15(+1.08%) |
Apr 24, 2013 | 13.97 | 14.04 | 13.97 | 14.00 | 3,833 | +0.09(+0.65%) |
Apr 23, 2013 | 13.74 | 13.92 | 13.74 | 13.91 | 4,247 | +0.21(+1.55%) |
Apr 22, 2013 | 13.63 | 13.73 | 13.57 | 13.69 | 3,515 | +0.05(+0.35%) |
Apr 19, 2013 | 13.46 | 13.65 | 13.41 | 13.65 | 3,559 | +0.24(+1.77%) |
Apr 18, 2013 | 13.50 | 13.56 | 13.41 | 13.41 | 16,267 | -0.10(-0.77%) |
Apr 17, 2013 | 13.60 | 13.60 | 13.46 | 13.51 | 8,838 | -0.26(-1.86%) |
Apr 16, 2013 | 13.70 | 13.77 | 13.67 | 13.77 | 9,390 | +0.21(+1.54%) |
Apr 15, 2013 | 13.88 | 13.88 | 13.55 | 13.56 | 3,359 | -0.61(-4.28%) |
Apr 12, 2013 | 14.27 | 14.28 | 14.17 | 14.17 | 1,209 | -0.13(-0.92%) |
Apr 11, 2013 | 14.34 | 14.40 | 14.30 | 14.30 | 3,450 | +0.03(+0.20%) |
Apr 10, 2013 | 14.13 | 14.27 | 14.13 | 14.27 | 1,869 | +0.18(+1.28%) |
Apr 09, 2013 | 14.06 | 14.09 | 14.04 | 14.09 | 2,354 | +0.01(+0.07%) |
Apr 08, 2013 | 13.96 | 14.08 | 13.90 | 14.08 | 8,370 | +0.25(+1.84%) |
Apr 05, 2013 | 13.70 | 13.84 | 13.69 | 13.83 | 4,891 | -0.07(-0.47%) |
Apr 04, 2013 | 13.81 | 13.89 | 13.81 | 13.89 | 16,578 | +0.15(+1.08%) |
Apr 03, 2013 | 14.10 | 14.10 | 13.75 | 13.75 | 2,959 | -0.37(-2.59%) |
Apr 02, 2013 | 14.21 | 14.27 | 14.08 | 14.11 | 6,582 | -0.06(-0.43%) |
Apr 01, 2013 | 14.39 | 14.39 | 14.17 | 14.17 | 1,261 | -0.20(-1.42%) |
Mar 28, 2013 | 14.33 | 14.38 | 14.33 | 14.38 | 5,646 | +0.09(+0.62%) |
Mar 27, 2013 | 14.21 | 14.29 | 14.21 | 14.29 | 6,933 | -0.05(-0.35%) |
Mar 26, 2013 | 14.29 | 14.34 | 14.29 | 14.34 | 7,205 | +0.08(+0.53%) |
Mar 25, 2013 | 14.39 | 14.39 | 14.26 | 14.26 | 2,410 | -0.03(-0.20%) |
Mar 22, 2013 | 14.27 | 14.29 | 14.26 | 14.29 | 1,870 | +0.03(+0.20%) |
Mar 21, 2013 | 14.31 | 14.31 | 14.23 | 14.26 | 2,800 | -0.13(-0.92%) |
Mar 20, 2013 | 14.30 | 14.39 | 14.27 | 14.39 | 7,562 | +0.26(+1.87%) |
Mar 19, 2013 | 14.18 | 14.18 | 14.10 | 14.13 | 4,855 | -0.04(-0.26%) |
Mar 18, 2013 | 14.10 | 14.20 | 14.10 | 14.17 | 6,236 | -0.10(-0.69%) |
Mar 15, 2013 | 14.20 | 14.27 | 14.20 | 14.27 | 2,047 | -0.01(-0.07%) |
Mar 14, 2013 | 14.28 | 14.29 | 14.26 | 14.28 | 6,551 | +0.11(+0.77%) |
Mar 13, 2013 | 14.13 | 14.17 | 14.13 | 14.17 | 2,362 | +0.07(+0.47%) |
Mar 12, 2013 | 14.04 | 14.15 | 14.04 | 14.10 | 6,481 | -0.07(-0.47%) |
Mar 11, 2013 | 14.12 | 14.19 | 14.12 | 14.17 | 16,025 | +0.08(+0.60%) |
Mar 08, 2013 | 14.05 | 14.09 | 14.00 | 14.08 | 10,766 | +0.08(+0.55%) |
Mar 07, 2013 | 13.95 | 14.01 | 13.95 | 14.01 | 8,076 | +0.03(+0.20%) |
Mar 06, 2013 | 14.03 | 14.03 | 13.94 | 13.98 | 10,726 | +0.02(+0.14%) |
Mar 05, 2013 | 13.80 | 13.97 | 13.79 | 13.96 | 22,915 | +0.20(+1.44%) |
Mar 04, 2013 | 13.57 | 13.76 | 13.57 | 13.76 | 17,730 | +0.11(+0.83%) |