Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.71 | 14.96 | 14.71 | 14.89 | 28,395 | +0.08(+0.55%) |
May 30, 2013 | 14.76 | 14.86 | 14.75 | 14.81 | 26,792 | -0.02(-0.11%) |
May 29, 2013 | 14.93 | 14.99 | 14.76 | 14.83 | 8,959 | -0.27(-1.79%) |
May 28, 2013 | 14.98 | 15.16 | 14.86 | 15.10 | 21,856 | +0.33(+2.22%) |
May 24, 2013 | 14.71 | 14.91 | 14.71 | 14.77 | 50,694 | -0.01(-0.06%) |
May 23, 2013 | 14.65 | 14.89 | 14.64 | 14.78 | 49,501 | +0.04(+0.28%) |
May 22, 2013 | 14.80 | 14.96 | 14.73 | 14.74 | 25,890 | -0.10(-0.66%) |
May 21, 2013 | 14.74 | 14.89 | 14.74 | 14.84 | 15,519 | +0.05(+0.33%) |
May 20, 2013 | 14.75 | 14.85 | 14.75 | 14.79 | 30,235 | +0.03(+0.22%) |
May 17, 2013 | 14.78 | 14.85 | 14.71 | 14.75 | 52,978 | -0.02(-0.11%) |
May 16, 2013 | 14.91 | 14.96 | 14.70 | 14.77 | 10,965 | -0.08(-0.55%) |
May 15, 2013 | 14.72 | 14.93 | 14.69 | 14.85 | 48,745 | +0.16(+1.06%) |
May 13, 2013 | 15.03 | 15.03 | 14.60 | 14.70 | 6,131 | -0.28(-1.90%) |
May 10, 2013 | 14.80 | 14.98 | 14.66 | 14.98 | 5,657 | +0.24(+1.65%) |
May 09, 2013 | 14.90 | 14.97 | 14.56 | 14.74 | 14,099 | -0.23(-1.52%) |
May 08, 2013 | 14.89 | 15.01 | 14.74 | 14.96 | 16,118 | -0.01(-0.05%) |
May 07, 2013 | 14.95 | 14.97 | 14.79 | 14.97 | 13,379 | +0.09(+0.60%) |
May 06, 2013 | 14.79 | 15.01 | 14.77 | 14.88 | 11,247 | +0.06(+0.38%) |
May 03, 2013 | 14.57 | 14.92 | 14.38 | 14.83 | 10,494 | +0.45(+3.11%) |
May 02, 2013 | 14.30 | 14.47 | 14.20 | 14.38 | 16,816 | +0.11(+0.74%) |
May 01, 2013 | 14.54 | 14.54 | 14.08 | 14.27 | 50,261 | -0.38(-2.61%) |
Apr 30, 2013 | 14.14 | 14.66 | 14.14 | 14.66 | 35,228 | +0.47(+3.32%) |
Apr 29, 2013 | 14.23 | 14.25 | 14.07 | 14.18 | 9,358 | -0.16(-1.13%) |
Apr 26, 2013 | 14.56 | 14.56 | 14.33 | 14.35 | 13,553 | -0.21(-1.45%) |
Apr 25, 2013 | 14.63 | 14.78 | 14.54 | 14.56 | 12,890 | +0.05(+0.34%) |
Apr 24, 2013 | 14.32 | 14.54 | 14.24 | 14.51 | 17,879 | +0.23(+1.59%) |
Apr 23, 2013 | 14.40 | 14.40 | 14.08 | 14.28 | 11,247 | +0.03(+0.23%) |
Apr 22, 2013 | 14.11 | 14.32 | 14.05 | 14.25 | 20,446 | -0.01(-0.06%) |
Apr 19, 2013 | 14.16 | 14.40 | 14.14 | 14.26 | 23,628 | +0.05(+0.34%) |
Apr 18, 2013 | 14.14 | 14.51 | 14.14 | 14.21 | 43,038 | +0.07(+0.52%) |
Apr 17, 2013 | 14.50 | 14.70 | 14.13 | 14.14 | 60,506 | -0.46(-3.17%) |
Apr 16, 2013 | 14.30 | 14.64 | 14.30 | 14.60 | 24,764 | +0.45(+3.16%) |
Apr 15, 2013 | 14.71 | 14.71 | 14.11 | 14.15 | 35,390 | -0.72(-4.86%) |
Apr 12, 2013 | 14.89 | 14.96 | 14.71 | 14.88 | 11,119 | +0.03(+0.22%) |
Apr 11, 2013 | 15.07 | 15.12 | 14.75 | 14.84 | 8,317 | -0.24(-1.56%) |
Apr 10, 2013 | 14.95 | 15.13 | 14.95 | 15.08 | 32,153 | +0.20(+1.37%) |
Apr 09, 2013 | 15.08 | 15.27 | 14.80 | 14.88 | 34,055 | -0.23(-1.51%) |
Apr 08, 2013 | 15.08 | 15.31 | 14.95 | 15.10 | 15,555 | +0.11(+0.76%) |
Apr 05, 2013 | 14.83 | 15.23 | 14.83 | 14.99 | 34,101 | -0.09(-0.59%) |
Apr 04, 2013 | 14.92 | 15.18 | 14.87 | 15.08 | 37,372 | +0.25(+1.70%) |
Apr 03, 2013 | 14.69 | 15.10 | 14.69 | 14.83 | 58,549 | +0.12(+0.83%) |
Apr 02, 2013 | 14.47 | 15.18 | 14.47 | 14.70 | 38,806 | +0.26(+1.80%) |
Apr 01, 2013 | 14.61 | 14.61 | 14.01 | 14.44 | 40,659 | -0.18(-1.22%) |
Mar 28, 2013 | 14.17 | 14.80 | 14.01 | 14.62 | 41,369 | +0.52(+3.69%) |
Mar 27, 2013 | 14.01 | 14.18 | 14.01 | 14.10 | 37,734 | +0.02(+0.12%) |
Mar 26, 2013 | 14.40 | 14.40 | 13.48 | 14.09 | 109,023 | -0.28(-1.98%) |
Mar 25, 2013 | 14.67 | 14.88 | 14.24 | 14.37 | 24,310 | -0.22(-1.50%) |
Mar 22, 2013 | 14.44 | 14.62 | 14.31 | 14.59 | 16,344 | +0.15(+1.07%) |
Mar 21, 2013 | 14.50 | 14.75 | 14.38 | 14.44 | 15,621 | -0.20(-1.33%) |
Mar 20, 2013 | 14.32 | 14.66 | 14.32 | 14.63 | 14,271 | +0.31(+2.16%) |
Mar 19, 2013 | 14.48 | 14.57 | 14.26 | 14.32 | 10,851 | -0.09(-0.62%) |
Mar 18, 2013 | 14.43 | 14.51 | 14.27 | 14.41 | 17,059 | -0.06(-0.39%) |
Mar 15, 2013 | 14.23 | 14.60 | 14.14 | 14.47 | 83,582 | +0.20(+1.42%) |
Mar 14, 2013 | 14.10 | 14.29 | 14.06 | 14.27 | 83,650 | +0.23(+1.62%) |
Mar 13, 2013 | 13.97 | 14.09 | 13.95 | 14.04 | 27,800 | +0.03(+0.23%) |
Mar 12, 2013 | 14.06 | 14.06 | 13.96 | 14.01 | 38,580 | -0.06(-0.40%) |
Mar 11, 2013 | 14.02 | 14.22 | 13.98 | 14.06 | 44,601 | +0.03(+0.23%) |
Mar 08, 2013 | 14.02 | 14.05 | 13.90 | 14.03 | 19,342 | +0.10(+0.70%) |
Mar 07, 2013 | 13.92 | 14.10 | 13.84 | 13.93 | 62,632 | -0.02(-0.12%) |
Mar 06, 2013 | 13.97 | 14.27 | 13.78 | 13.95 | 39,901 | -0.02(-0.12%) |
Mar 05, 2013 | 13.55 | 13.97 | 13.55 | 13.97 | 16,540 | +0.41(+3.06%) |
Mar 04, 2013 | 13.58 | 13.58 | 13.31 | 13.55 | 12,975 | +0.02(+0.18%) |