Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.22 | 16.27 | 15.89 | 16.03 | 3,679,442 | -0.26(-1.57%) |
May 30, 2013 | 16.07 | 16.50 | 16.05 | 16.29 | 1,339,977 | +0.22(+1.40%) |
May 29, 2013 | 15.85 | 16.16 | 15.81 | 16.06 | 691,856 | +0.12(+0.73%) |
May 28, 2013 | 15.78 | 16.17 | 15.78 | 15.95 | 782,806 | +0.07(+0.44%) |
May 24, 2013 | 15.92 | 16.09 | 15.75 | 15.88 | 522,828 | -0.09(-0.53%) |
May 23, 2013 | 15.68 | 16.02 | 15.66 | 15.96 | 530,155 | +0.20(+1.28%) |
May 22, 2013 | 15.97 | 16.09 | 15.65 | 15.76 | 1,204,001 | -0.25(-1.55%) |
May 21, 2013 | 15.99 | 16.17 | 15.97 | 16.01 | 643,758 | +0.08(+0.49%) |
May 20, 2013 | 15.91 | 16.09 | 15.89 | 15.93 | 499,177 | +0.04(+0.24%) |
May 17, 2013 | 15.93 | 16.19 | 15.85 | 15.89 | 698,199 | -0.08(-0.49%) |
May 16, 2013 | 15.77 | 15.99 | 15.45 | 15.97 | 1,386,084 | +0.09(+0.54%) |
May 15, 2013 | 15.63 | 16.02 | 15.58 | 15.89 | 597,901 | +0.27(+1.75%) |
May 13, 2013 | 15.74 | 15.75 | 15.57 | 15.61 | 717,430 | -0.13(-0.83%) |
May 10, 2013 | 15.61 | 15.88 | 15.61 | 15.74 | 756,821 | +0.04(+0.25%) |
May 09, 2013 | 15.80 | 15.91 | 15.64 | 15.70 | 896,897 | -0.08(-0.54%) |
May 08, 2013 | 15.69 | 15.83 | 15.66 | 15.79 | 855,968 | +0.08(+0.49%) |
May 07, 2013 | 15.38 | 15.74 | 15.34 | 15.71 | 557,256 | +0.37(+2.41%) |
May 06, 2013 | 15.17 | 15.46 | 15.03 | 15.34 | 479,465 | +0.21(+1.37%) |
May 03, 2013 | 15.07 | 15.77 | 14.96 | 15.14 | 933,424 | +0.18(+1.18%) |
May 02, 2013 | 14.97 | 15.15 | 14.70 | 14.96 | 1,246,889 | -0.13(-0.87%) |
May 01, 2013 | 15.37 | 15.39 | 14.81 | 15.09 | 1,028,629 | -0.44(-2.83%) |
Apr 30, 2013 | 15.14 | 15.78 | 14.94 | 15.53 | 1,339,550 | +0.47(+3.12%) |
Apr 29, 2013 | 15.05 | 15.41 | 14.95 | 15.06 | 833,257 | +0.09(+0.62%) |
Apr 26, 2013 | 15.40 | 15.45 | 14.97 | 14.97 | 594,092 | -0.48(-3.14%) |
Apr 25, 2013 | 15.55 | 15.69 | 15.43 | 15.45 | 264,711 | +0.02(+0.10%) |
Apr 24, 2013 | 15.00 | 15.58 | 15.00 | 15.44 | 585,718 | +0.47(+3.14%) |
Apr 23, 2013 | 14.80 | 14.99 | 14.73 | 14.97 | 548,479 | +0.26(+1.78%) |
Apr 22, 2013 | 14.77 | 14.78 | 14.61 | 14.70 | 362,696 | -0.01(-0.05%) |
Apr 19, 2013 | 14.68 | 14.96 | 14.62 | 14.71 | 441,503 | +0.03(+0.21%) |
Apr 18, 2013 | 14.75 | 14.88 | 14.67 | 14.68 | 487,854 | -0.02(-0.16%) |
Apr 17, 2013 | 15.14 | 15.14 | 14.69 | 14.70 | 881,799 | -0.49(-3.24%) |
Apr 16, 2013 | 15.14 | 15.34 | 15.10 | 15.20 | 318,872 | +0.18(+1.18%) |
Apr 15, 2013 | 15.17 | 15.21 | 14.97 | 15.02 | 695,345 | -0.28(-1.81%) |
Apr 12, 2013 | 15.42 | 15.50 | 15.30 | 15.30 | 474,941 | -0.22(-1.39%) |
Apr 11, 2013 | 15.50 | 15.67 | 15.37 | 15.51 | 204,654 | +0.04(+0.25%) |
Apr 10, 2013 | 15.34 | 15.54 | 15.24 | 15.47 | 429,065 | +0.15(+1.01%) |
Apr 09, 2013 | 15.30 | 15.38 | 15.24 | 15.32 | 437,671 | +0.02(+0.10%) |
Apr 08, 2013 | 15.21 | 15.34 | 15.11 | 15.30 | 769,488 | +0.10(+0.66%) |
Apr 05, 2013 | 15.49 | 15.55 | 15.06 | 15.20 | 1,276,250 | -0.44(-2.81%) |
Apr 04, 2013 | 16.03 | 16.03 | 15.59 | 15.64 | 793,960 | -0.38(-2.36%) |
Apr 03, 2013 | 16.22 | 16.32 | 15.93 | 16.02 | 527,706 | -0.19(-1.19%) |
Apr 02, 2013 | 16.53 | 16.58 | 16.14 | 16.21 | 254,739 | -0.24(-1.45%) |
Apr 01, 2013 | 16.68 | 16.74 | 16.37 | 16.45 | 526,459 | -0.25(-1.52%) |
Mar 28, 2013 | 16.45 | 16.84 | 16.37 | 16.71 | 508,586 | +0.29(+1.78%) |
Mar 27, 2013 | 16.36 | 16.44 | 16.19 | 16.41 | 282,025 | +0.07(+0.42%) |
Mar 26, 2013 | 16.36 | 16.38 | 16.21 | 16.34 | 375,293 | +0.02(+0.14%) |
Mar 25, 2013 | 16.31 | 16.40 | 16.27 | 16.32 | 368,460 | +0.06(+0.38%) |
Mar 22, 2013 | 16.21 | 16.31 | 16.17 | 16.26 | 389,235 | +0.05(+0.28%) |
Mar 21, 2013 | 16.26 | 16.27 | 16.19 | 16.21 | 357,561 | -0.07(-0.43%) |
Mar 20, 2013 | 16.21 | 16.31 | 16.17 | 16.28 | 608,835 | +0.08(+0.48%) |
Mar 19, 2013 | 16.56 | 16.63 | 16.10 | 16.21 | 518,691 | -0.35(-2.09%) |
Mar 18, 2013 | 16.43 | 16.67 | 16.38 | 16.55 | 323,940 | -0.03(-0.19%) |
Mar 15, 2013 | 16.31 | 16.58 | 16.28 | 16.58 | 575,983 | +0.26(+1.60%) |
Mar 14, 2013 | 16.32 | 16.37 | 16.31 | 16.32 | 337,080 | -0.02(-0.09%) |
Mar 13, 2013 | 16.30 | 16.39 | 16.22 | 16.34 | 319,467 | +0.04(+0.24%) |
Mar 12, 2013 | 16.20 | 16.36 | 16.19 | 16.30 | 494,650 | +0.08(+0.47%) |
Mar 11, 2013 | 16.11 | 16.31 | 16.04 | 16.22 | 561,479 | +0.08(+0.52%) |
Mar 08, 2013 | 16.11 | 16.14 | 16.03 | 16.14 | 459,665 | +0.15(+0.96%) |
Mar 07, 2013 | 16.12 | 16.21 | 15.96 | 15.98 | 613,613 | -0.12(-0.76%) |
Mar 06, 2013 | 16.43 | 16.47 | 15.97 | 16.11 | 857,909 | -0.32(-1.97%) |
Mar 05, 2013 | 16.43 | 16.55 | 16.24 | 16.43 | 750,399 | +0.11(+0.66%) |
Mar 04, 2013 | 17.55 | 17.55 | 16.22 | 16.32 | 3,095,795 | -1.29(-7.34%) |