Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.55 | 15.65 | 15.14 | 15.15 | 461,898 | -0.52(-3.33%) |
May 30, 2013 | 15.48 | 15.70 | 15.33 | 15.68 | 167,343 | +0.23(+1.50%) |
May 29, 2013 | 15.39 | 15.62 | 15.32 | 15.45 | 129,517 | -0.10(-0.62%) |
May 28, 2013 | 15.39 | 15.72 | 15.34 | 15.54 | 219,390 | +0.34(+2.21%) |
May 24, 2013 | 15.02 | 15.24 | 14.87 | 15.21 | 0 | +0.11(+0.74%) |
May 23, 2013 | 14.92 | 15.12 | 14.74 | 15.09 | 575,647 | +0.04(+0.25%) |
May 22, 2013 | 15.60 | 15.71 | 15.02 | 15.06 | 0 | -0.57(-3.63%) |
May 21, 2013 | 15.51 | 15.68 | 15.41 | 15.62 | 0 | +0.10(+0.62%) |
May 20, 2013 | 15.32 | 15.54 | 15.32 | 15.53 | 0 | +0.13(+0.82%) |
May 17, 2013 | 15.28 | 15.42 | 15.27 | 15.40 | 0 | +0.17(+1.13%) |
May 16, 2013 | 15.27 | 15.37 | 15.15 | 15.23 | 204,123 | -0.07(-0.49%) |
May 15, 2013 | 15.27 | 15.47 | 15.19 | 15.30 | 0 | +0.23(+1.54%) |
May 13, 2013 | 14.94 | 15.12 | 14.85 | 15.07 | 0 | +0.12(+0.80%) |
May 10, 2013 | 14.92 | 15.01 | 14.85 | 14.95 | 0 | +0.10(+0.65%) |
May 09, 2013 | 14.98 | 15.02 | 14.83 | 14.86 | 0 | -0.16(-1.04%) |
May 08, 2013 | 15.30 | 15.30 | 14.93 | 15.01 | 0 | -0.31(-2.00%) |
May 07, 2013 | 14.93 | 15.33 | 14.86 | 15.32 | 0 | +0.38(+2.55%) |
May 06, 2013 | 14.73 | 15.06 | 14.62 | 14.94 | 0 | +0.18(+1.21%) |
May 03, 2013 | 14.76 | 14.80 | 14.65 | 14.76 | 0 | +0.22(+1.54%) |
May 02, 2013 | 14.16 | 14.56 | 14.11 | 14.53 | 0 | +0.42(+2.96%) |
May 01, 2013 | 14.68 | 14.71 | 14.08 | 14.12 | 0 | -0.60(-4.06%) |
Apr 30, 2013 | 14.61 | 14.71 | 14.49 | 14.71 | 403,502 | +0.13(+0.92%) |
Apr 29, 2013 | 14.59 | 14.64 | 14.46 | 14.58 | 175,501 | +0.06(+0.41%) |
Apr 26, 2013 | 14.62 | 14.62 | 14.41 | 14.52 | 404,075 | -0.13(-0.92%) |
Apr 25, 2013 | 14.48 | 14.75 | 14.35 | 14.65 | 547,504 | +0.18(+1.24%) |
Apr 24, 2013 | 14.39 | 14.54 | 14.27 | 14.47 | 271,144 | +0.09(+0.62%) |
Apr 23, 2013 | 14.24 | 14.41 | 14.19 | 14.39 | 367,208 | +0.25(+1.80%) |
Apr 22, 2013 | 14.17 | 14.18 | 13.84 | 14.13 | 462,374 | +0.01(+0.11%) |
Apr 19, 2013 | 14.03 | 14.12 | 13.87 | 14.12 | 473,585 | +0.08(+0.59%) |
Apr 18, 2013 | 13.99 | 14.09 | 13.76 | 14.03 | 768,728 | +0.32(+2.34%) |
Apr 17, 2013 | 13.80 | 14.06 | 13.34 | 13.71 | 838,236 | -0.25(-1.82%) |
Apr 16, 2013 | 13.91 | 14.02 | 13.74 | 13.97 | 401,036 | +0.23(+1.69%) |
Apr 15, 2013 | 14.30 | 14.37 | 13.74 | 13.74 | 646,714 | -0.60(-4.22%) |
Apr 12, 2013 | 14.35 | 14.61 | 14.23 | 14.34 | 263,315 | -0.14(-0.98%) |
Apr 11, 2013 | 14.57 | 14.61 | 14.38 | 14.48 | 233,216 | -0.07(-0.46%) |
Apr 10, 2013 | 14.39 | 14.59 | 14.33 | 14.55 | 228,806 | +0.25(+1.78%) |
Apr 09, 2013 | 14.45 | 14.45 | 14.22 | 14.30 | 265,795 | -0.07(-0.52%) |
Apr 08, 2013 | 14.30 | 14.39 | 14.09 | 14.37 | 207,030 | +0.15(+1.05%) |
Apr 05, 2013 | 14.18 | 14.40 | 14.12 | 14.22 | 374,419 | -0.18(-1.24%) |
Apr 04, 2013 | 14.25 | 14.42 | 14.19 | 14.40 | 259,882 | +0.22(+1.53%) |
Apr 03, 2013 | 14.49 | 14.49 | 14.18 | 14.18 | 409,692 | -0.25(-1.71%) |
Apr 02, 2013 | 14.70 | 14.76 | 14.42 | 14.43 | 292,272 | -0.21(-1.43%) |
Apr 01, 2013 | 14.95 | 15.03 | 14.54 | 14.64 | 429,583 | -0.38(-2.53%) |
Mar 28, 2013 | 15.09 | 15.11 | 14.97 | 15.02 | 298,788 | -0.03(-0.20%) |
Mar 27, 2013 | 14.86 | 15.08 | 14.81 | 15.05 | 246,967 | +0.05(+0.35%) |
Mar 26, 2013 | 15.06 | 15.06 | 14.88 | 15.00 | 177,245 | +0.05(+0.35%) |
Mar 25, 2013 | 15.05 | 15.11 | 14.86 | 14.95 | 319,276 | -0.07(-0.50%) |
Mar 22, 2013 | 15.03 | 15.09 | 14.96 | 15.02 | 236,350 | +0.01(+0.05%) |
Mar 21, 2013 | 15.27 | 15.33 | 14.98 | 15.01 | 340,029 | -0.41(-2.66%) |
Mar 20, 2013 | 15.33 | 15.49 | 15.24 | 15.42 | 366,217 | +0.22(+1.47%) |
Mar 19, 2013 | 15.20 | 15.32 | 15.02 | 15.20 | 221,277 | +0.09(+0.59%) |
Mar 18, 2013 | 15.13 | 15.33 | 15.04 | 15.11 | 252,024 | -0.25(-1.65%) |
Mar 15, 2013 | 15.38 | 15.45 | 15.27 | 15.36 | 1,176,850 | +0.01(+0.05%) |
Mar 14, 2013 | 15.25 | 15.42 | 15.23 | 15.36 | 315,451 | +0.13(+0.88%) |
Mar 13, 2013 | 15.06 | 15.29 | 15.01 | 15.22 | 213,414 | +0.18(+1.19%) |
Mar 12, 2013 | 14.94 | 15.11 | 14.94 | 15.04 | 226,103 | +0.05(+0.35%) |
Mar 11, 2013 | 14.90 | 15.01 | 14.89 | 14.99 | 204,333 | +0.02(+0.15%) |
Mar 08, 2013 | 15.01 | 15.04 | 14.90 | 14.97 | 297,734 | +0.07(+0.50%) |
Mar 07, 2013 | 14.74 | 14.92 | 14.68 | 14.89 | 278,455 | +0.13(+0.86%) |
Mar 06, 2013 | 14.90 | 14.92 | 14.70 | 14.77 | 451,959 | -0.07(-0.45%) |
Mar 05, 2013 | 14.69 | 14.98 | 14.69 | 14.83 | 414,965 | +0.19(+1.33%) |
Mar 04, 2013 | 14.40 | 14.65 | 14.40 | 14.64 | 278,227 | +0.21(+1.45%) |