Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.49 | 14.52 | 14.29 | 14.30 | 84,849 | -0.29(-2.02%) |
May 30, 2013 | 14.49 | 14.62 | 14.49 | 14.60 | 40,892 | +0.08(+0.55%) |
May 29, 2013 | 14.67 | 14.67 | 14.43 | 14.52 | 50,524 | -0.21(-1.42%) |
May 28, 2013 | 14.62 | 14.88 | 14.57 | 14.72 | 130,636 | +0.20(+1.37%) |
May 24, 2013 | 14.38 | 14.53 | 14.29 | 14.53 | 0 | +0.11(+0.74%) |
May 23, 2013 | 14.38 | 14.47 | 14.27 | 14.42 | 0 | -0.04(-0.30%) |
May 22, 2013 | 14.72 | 14.88 | 14.36 | 14.46 | 0 | -0.28(-1.93%) |
May 21, 2013 | 14.63 | 14.77 | 14.55 | 14.75 | 0 | +0.07(+0.49%) |
May 20, 2013 | 14.55 | 14.79 | 14.53 | 14.67 | 0 | +0.05(+0.34%) |
May 17, 2013 | 14.51 | 14.63 | 14.49 | 14.62 | 0 | +0.13(+0.88%) |
May 16, 2013 | 14.42 | 14.53 | 14.39 | 14.50 | 99,748 | +0.06(+0.44%) |
May 15, 2013 | 14.43 | 14.52 | 14.29 | 14.43 | 0 | +0.09(+0.65%) |
May 13, 2013 | 14.38 | 14.38 | 14.28 | 14.34 | 0 | -0.04(-0.25%) |
May 10, 2013 | 14.44 | 14.44 | 14.33 | 14.38 | 0 | +0.01(+0.05%) |
May 09, 2013 | 14.50 | 14.50 | 14.35 | 14.37 | 0 | -0.17(-1.18%) |
May 08, 2013 | 14.47 | 14.55 | 14.26 | 14.54 | 0 | +0.05(+0.34%) |
May 07, 2013 | 14.29 | 14.49 | 14.20 | 14.49 | 0 | +0.18(+1.24%) |
May 06, 2013 | 14.23 | 14.39 | 14.18 | 14.31 | 0 | +0.13(+0.90%) |
May 03, 2013 | 14.20 | 14.27 | 14.17 | 14.18 | 0 | +0.16(+1.12%) |
May 02, 2013 | 13.88 | 14.21 | 13.88 | 14.03 | 0 | +0.17(+1.23%) |
May 01, 2013 | 14.37 | 14.37 | 13.86 | 13.86 | 245,910 | -0.57(-3.95%) |
Apr 30, 2013 | 14.28 | 14.43 | 14.20 | 14.43 | 0 | +0.11(+0.80%) |
Apr 29, 2013 | 14.31 | 14.38 | 14.18 | 14.31 | 125,242 | +0.09(+0.60%) |
Apr 26, 2013 | 14.25 | 14.34 | 14.09 | 14.23 | 149,178 | -0.11(-0.79%) |
Apr 25, 2013 | 14.26 | 14.35 | 14.24 | 14.34 | 0 | +0.07(+0.50%) |
Apr 24, 2013 | 14.31 | 14.35 | 14.13 | 14.27 | 180,603 | -0.09(-0.64%) |
Apr 23, 2013 | 14.88 | 14.88 | 14.16 | 14.36 | 212,216 | -0.38(-2.61%) |
Apr 22, 2013 | 14.80 | 14.80 | 14.50 | 14.75 | 132,814 | -0.09(-0.62%) |
Apr 19, 2013 | 14.62 | 14.92 | 14.61 | 14.84 | 120,902 | +0.19(+1.26%) |
Apr 18, 2013 | 14.66 | 14.73 | 14.51 | 14.65 | 162,521 | -0.01(-0.05%) |
Apr 17, 2013 | 14.70 | 14.77 | 14.52 | 14.66 | 228,607 | -0.19(-1.30%) |
Apr 16, 2013 | 14.76 | 14.89 | 14.60 | 14.85 | 153,568 | +0.22(+1.51%) |
Apr 15, 2013 | 15.02 | 15.06 | 14.56 | 14.63 | 205,855 | -0.51(-3.34%) |
Apr 12, 2013 | 15.14 | 15.16 | 15.04 | 15.14 | 95,992 | -0.04(-0.28%) |
Apr 11, 2013 | 15.42 | 15.42 | 15.14 | 15.18 | 197,155 | -0.26(-1.71%) |
Apr 10, 2013 | 15.20 | 15.48 | 15.20 | 15.44 | 115,799 | +0.25(+1.64%) |
Apr 09, 2013 | 15.25 | 15.37 | 15.19 | 15.19 | 179,425 | -0.08(-0.51%) |
Apr 08, 2013 | 15.24 | 15.27 | 15.04 | 15.27 | 60,342 | +0.10(+0.66%) |
Apr 05, 2013 | 14.88 | 15.20 | 14.87 | 15.17 | 178,187 | +0.04(+0.28%) |
Apr 04, 2013 | 15.13 | 15.23 | 15.03 | 15.13 | 184,678 | +0.04(+0.28%) |
Apr 03, 2013 | 15.34 | 15.34 | 15.09 | 15.09 | 192,445 | -0.25(-1.63%) |
Apr 02, 2013 | 15.59 | 15.65 | 15.33 | 15.34 | 170,108 | -0.22(-1.42%) |
Apr 01, 2013 | 15.79 | 15.84 | 15.45 | 15.56 | 284,633 | -0.22(-1.40%) |
Mar 28, 2013 | 15.92 | 15.92 | 15.77 | 15.78 | 176,846 | -0.09(-0.58%) |
Mar 27, 2013 | 15.84 | 15.92 | 15.78 | 15.87 | 134,996 | -0.04(-0.27%) |
Mar 26, 2013 | 15.93 | 15.93 | 15.76 | 15.91 | 83,803 | +0.01(+0.09%) |
Mar 25, 2013 | 15.89 | 15.94 | 15.76 | 15.90 | 172,716 | +0.05(+0.31%) |
Mar 22, 2013 | 15.85 | 15.89 | 15.80 | 15.85 | 157,325 | +0.03(+0.18%) |
Mar 21, 2013 | 15.74 | 15.89 | 15.74 | 15.82 | 167,538 | -0.06(-0.36%) |
Mar 20, 2013 | 15.85 | 15.92 | 15.74 | 15.88 | 107,327 | +0.09(+0.54%) |
Mar 19, 2013 | 15.77 | 15.81 | 15.64 | 15.79 | 153,499 | +0.10(+0.64%) |
Mar 18, 2013 | 15.59 | 15.78 | 15.59 | 15.69 | 150,593 | -0.05(-0.34%) |
Mar 15, 2013 | 15.73 | 15.75 | 15.58 | 15.75 | 610,552 | +0.07(+0.48%) |
Mar 14, 2013 | 15.50 | 15.78 | 15.50 | 15.67 | 276,306 | +0.16(+1.01%) |
Mar 13, 2013 | 15.47 | 15.52 | 15.41 | 15.52 | 154,542 | +0.01(+0.05%) |
Mar 12, 2013 | 15.61 | 15.64 | 15.48 | 15.51 | 218,945 | -0.12(-0.77%) |
Mar 11, 2013 | 15.45 | 15.64 | 15.37 | 15.63 | 383,423 | +0.10(+0.64%) |
Mar 08, 2013 | 15.17 | 15.64 | 15.15 | 15.53 | 1,577,677 | +0.50(+3.32%) |
Mar 07, 2013 | 14.87 | 15.10 | 14.87 | 15.03 | 202,371 | +0.12(+0.81%) |
Mar 06, 2013 | 14.75 | 14.96 | 14.70 | 14.91 | 127,633 | +0.17(+1.16%) |
Mar 05, 2013 | 14.73 | 14.83 | 14.66 | 14.74 | 107,698 | +0.06(+0.39%) |
Mar 04, 2013 | 14.49 | 14.75 | 14.47 | 14.68 | 112,022 | +0.12(+0.83%) |