Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.17 | 16.26 | 16.17 | 16.25 | 9,523 | -0.48(-2.85%) |
May 30, 2013 | 16.66 | 16.74 | 16.66 | 16.73 | 1,550 | +0.30(+1.80%) |
May 29, 2013 | 16.45 | 16.48 | 16.38 | 16.43 | 999 | -0.04(-0.24%) |
May 28, 2013 | 16.44 | 16.51 | 16.44 | 16.47 | 1,261 | +0.35(+2.17%) |
May 24, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 208 | -0.09(-0.56%) |
May 23, 2013 | 16.00 | 16.22 | 16.00 | 16.21 | 1,231 | -0.06(-0.37%) |
May 22, 2013 | 16.63 | 16.63 | 16.27 | 16.27 | 1,320 | -0.16(-0.94%) |
May 21, 2013 | 16.43 | 16.43 | 16.43 | 16.43 | 360 | +0.23(+1.39%) |
May 17, 2013 | 16.20 | 16.20 | 16.20 | 0 | -0.20(-1.22%) | |
May 16, 2013 | 16.44 | 16.45 | 16.36 | 16.40 | 6,844 | +0.05(+0.31%) |
May 15, 2013 | 16.21 | 16.43 | 16.21 | 16.35 | 824 | +0.52(+3.28%) |
May 13, 2013 | 15.80 | 15.83 | 15.80 | 15.83 | 210 | +0.05(+0.32%) |
May 10, 2013 | 15.65 | 15.78 | 15.65 | 15.78 | 761 | -0.05(-0.32%) |
May 09, 2013 | 15.88 | 15.88 | 15.83 | 15.83 | 300 | -0.16(-1.00%) |
May 08, 2013 | 16.00 | 16.03 | 15.96 | 15.99 | 1,332 | +0.26(+1.65%) |
May 07, 2013 | 15.73 | 15.73 | 15.73 | 15.73 | 250 | +0.05(+0.32%) |
May 06, 2013 | 15.60 | 15.68 | 15.60 | 15.68 | 2,690 | +0.20(+1.29%) |
May 03, 2013 | 15.49 | 15.49 | 15.48 | 15.48 | 700 | +0.31(+2.04%) |
May 02, 2013 | 15.17 | 15.17 | 15.17 | 15.17 | 1,221 | -0.33(-2.13%) |
May 01, 2013 | 15.72 | 15.72 | 15.50 | 15.50 | 6,537 | -0.10(-0.64%) |
Apr 30, 2013 | 15.61 | 15.61 | 15.60 | 15.60 | 1,793 | -0.63(-3.88%) |
Apr 29, 2013 | 16.04 | 16.23 | 16.04 | 16.23 | 5,474 | +0.44(+2.79%) |
Apr 26, 2013 | 15.69 | 15.79 | 15.60 | 15.79 | 9,982 | -0.09(-0.57%) |
Apr 25, 2013 | 15.78 | 16.04 | 15.78 | 15.88 | 11,976 | -0.07(-0.44%) |
Apr 23, 2013 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.42(+2.70%) |
Apr 22, 2013 | 15.53 | 15.53 | 15.53 | 15.53 | 218 | +0.21(+1.37%) |
Apr 19, 2013 | 15.32 | 15.32 | 15.32 | 15.32 | 300 | +0.41(+2.75%) |
Apr 18, 2013 | 14.88 | 14.91 | 14.88 | 14.91 | 904 | -0.45(-2.93%) |
Apr 17, 2013 | 15.36 | 15.36 | 15.36 | 15.36 | 315 | -0.17(-1.09%) |
Apr 16, 2013 | 15.58 | 15.58 | 15.53 | 15.53 | 1,600 | +0.57(+3.81%) |
Apr 15, 2013 | 15.29 | 15.29 | 14.96 | 14.96 | 1,834 | -0.70(-4.47%) |
Apr 12, 2013 | 15.59 | 15.71 | 15.54 | 15.66 | 10,767 | -0.51(-3.15%) |
Apr 11, 2013 | 16.26 | 16.26 | 16.17 | 16.17 | 2,862 | +0.36(+2.28%) |
Apr 10, 2013 | 15.91 | 15.91 | 15.79 | 15.81 | 6,206 | +0.71(+4.70%) |
Apr 09, 2013 | 15.06 | 15.20 | 15.06 | 15.10 | 3,628 | +0.76(+5.30%) |
Apr 08, 2013 | 14.23 | 14.34 | 14.23 | 14.34 | 713 | +0.05(+0.39%) |
Apr 05, 2013 | 14.20 | 14.29 | 14.20 | 14.29 | 8,286 | -0.13(-0.94%) |
Apr 04, 2013 | 14.42 | 14.42 | 14.42 | 14.42 | 502 | +0.09(+0.63%) |
Apr 03, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 106 | +0.07(+0.49%) |
Apr 02, 2013 | 14.09 | 14.29 | 14.09 | 14.26 | 5,302 | +0.27(+1.93%) |
Mar 28, 2013 | 13.99 | 13.99 | 13.99 | 0 | -0.04(-0.29%) | |
Mar 27, 2013 | 13.93 | 14.03 | 13.92 | 14.03 | 1,319 | -0.36(-2.50%) |
Mar 26, 2013 | 14.04 | 14.39 | 14.04 | 14.39 | 2,586 | +0.38(+2.71%) |
Mar 25, 2013 | 14.70 | 14.70 | 14.01 | 14.01 | 4,360 | -0.69(-4.69%) |
Mar 22, 2013 | 14.80 | 14.80 | 14.70 | 14.70 | 200 | -0.15(-0.99%) |
Mar 21, 2013 | 14.91 | 14.93 | 14.85 | 14.85 | 2,560 | -0.23(-1.54%) |
Mar 20, 2013 | 14.97 | 15.10 | 14.97 | 15.08 | 3,260 | +0.68(+4.72%) |
Mar 19, 2013 | 14.90 | 14.90 | 14.40 | 14.40 | 2,195 | -0.55(-3.68%) |
Mar 18, 2013 | 14.98 | 14.98 | 14.95 | 14.95 | 200 | -0.55(-3.55%) |
Mar 15, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 334 | -0.24(-1.52%) |
Mar 14, 2013 | 15.85 | 15.85 | 15.74 | 15.74 | 786 | -0.07(-0.44%) |
Mar 12, 2013 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | -0.39(-2.44%) |
Mar 11, 2013 | 16.22 | 16.25 | 16.18 | 16.20 | 1,163 | -0.27(-1.61%) |
Mar 08, 2013 | 16.50 | 16.50 | 16.46 | 16.47 | 1,600 | +0.06(+0.37%) |
Mar 07, 2013 | 16.34 | 16.46 | 16.34 | 16.41 | 4,060 | +0.09(+0.55%) |
Mar 06, 2013 | 16.30 | 16.32 | 16.28 | 16.32 | 3,595 | -0.33(-1.98%) |
Mar 05, 2013 | 16.67 | 16.67 | 16.65 | 16.65 | 430 | +0.45(+2.78%) |
Mar 04, 2013 | 16.11 | 16.20 | 16.11 | 16.20 | 817 | +0.02(+0.12%) |