Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.94 | 14.99 | 14.58 | 14.60 | 1,014,950 | -0.36(-2.41%) |
May 30, 2013 | 14.99 | 15.00 | 14.71 | 14.96 | 335,370 | +0.03(+0.20%) |
May 29, 2013 | 14.96 | 14.97 | 14.53 | 14.93 | 443,379 | -0.06(-0.40%) |
May 28, 2013 | 15.36 | 15.55 | 14.96 | 14.99 | 313,316 | -0.23(-1.51%) |
May 24, 2013 | 15.50 | 15.50 | 15.17 | 15.22 | 202,091 | -0.14(-0.91%) |
May 23, 2013 | 15.05 | 15.40 | 14.66 | 15.36 | 214,833 | +0.07(+0.46%) |
May 22, 2013 | 15.82 | 15.87 | 15.20 | 15.29 | 180,631 | -0.53(-3.35%) |
May 21, 2013 | 15.94 | 16.00 | 15.61 | 15.82 | 144,996 | -0.08(-0.50%) |
May 20, 2013 | 15.63 | 16.07 | 15.54 | 15.90 | 574,757 | +0.21(+1.34%) |
May 17, 2013 | 15.75 | 15.76 | 15.36 | 15.69 | 383,454 | +0.19(+1.23%) |
May 16, 2013 | 14.98 | 15.54 | 14.98 | 15.50 | 416,485 | +0.40(+2.65%) |
May 15, 2013 | 15.47 | 15.62 | 15.04 | 15.10 | 132,170 | -0.39(-2.52%) |
May 13, 2013 | 15.15 | 15.50 | 15.07 | 15.49 | 371,063 | +0.29(+1.91%) |
May 10, 2013 | 15.42 | 15.46 | 15.00 | 15.20 | 546,196 | -0.13(-0.85%) |
May 09, 2013 | 15.61 | 15.64 | 15.14 | 15.33 | 512,181 | -0.28(-1.79%) |
May 08, 2013 | 15.55 | 15.77 | 15.51 | 15.61 | 555,239 | +0.11(+0.71%) |
May 07, 2013 | 15.99 | 15.99 | 15.09 | 15.50 | 1,671,286 | -0.99(-6.00%) |
May 06, 2013 | 16.44 | 16.77 | 16.40 | 16.49 | 589,901 | +0.10(+0.61%) |
May 03, 2013 | 15.96 | 16.40 | 15.68 | 16.39 | 1,194,661 | +0.71(+4.53%) |
May 02, 2013 | 15.21 | 15.96 | 15.14 | 15.68 | 672,872 | +0.49(+3.23%) |
May 01, 2013 | 15.19 | 15.29 | 15.10 | 15.19 | 288,701 | -0.03(-0.20%) |
Apr 30, 2013 | 14.79 | 15.22 | 14.76 | 15.22 | 274,544 | +0.42(+2.84%) |
Apr 29, 2013 | 15.30 | 15.30 | 14.60 | 14.80 | 228,629 | -0.42(-2.76%) |
Apr 26, 2013 | 15.82 | 15.83 | 15.18 | 15.22 | 156,238 | -0.61(-3.85%) |
Apr 25, 2013 | 15.95 | 16.00 | 15.19 | 15.83 | 609,223 | -0.11(-0.69%) |
Apr 24, 2013 | 15.76 | 16.00 | 15.68 | 15.94 | 498,232 | +0.15(+0.95%) |
Apr 23, 2013 | 15.58 | 15.86 | 15.56 | 15.79 | 495,072 | +0.24(+1.54%) |
Apr 22, 2013 | 15.20 | 15.71 | 15.06 | 15.55 | 451,527 | +0.41(+2.71%) |
Apr 19, 2013 | 15.10 | 15.19 | 14.96 | 15.14 | 319,611 | +0.03(+0.20%) |
Apr 18, 2013 | 15.03 | 15.17 | 14.99 | 15.11 | 271,362 | +0.06(+0.40%) |
Apr 17, 2013 | 15.05 | 15.16 | 14.90 | 15.05 | 260,679 | -0.17(-1.12%) |
Apr 16, 2013 | 15.00 | 15.22 | 14.42 | 15.22 | 958,733 | +0.11(+0.73%) |
Apr 15, 2013 | 15.00 | 15.28 | 14.77 | 15.11 | 778,998 | +0.06(+0.40%) |
Apr 12, 2013 | 14.73 | 15.20 | 14.73 | 15.05 | 139,129 | +0.22(+1.48%) |
Apr 11, 2013 | 15.35 | 15.40 | 14.73 | 14.83 | 313,763 | -0.52(-3.39%) |
Apr 10, 2013 | 15.50 | 15.70 | 15.33 | 15.35 | 421,914 | +0.01(+0.07%) |
Apr 09, 2013 | 14.97 | 15.56 | 14.97 | 15.34 | 961,544 | +0.36(+2.40%) |
Apr 08, 2013 | 14.85 | 15.12 | 14.58 | 14.98 | 918,529 | +0.35(+2.39%) |
Apr 05, 2013 | 14.47 | 14.70 | 14.16 | 14.63 | 295,754 | -0.01(-0.07%) |
Apr 04, 2013 | 14.34 | 14.76 | 14.34 | 14.64 | 206,084 | +0.35(+2.45%) |
Apr 03, 2013 | 14.56 | 14.56 | 13.79 | 14.29 | 346,172 | -0.36(-2.46%) |
Apr 02, 2013 | 14.57 | 14.80 | 14.35 | 14.65 | 153,560 | +0.09(+0.62%) |
Apr 01, 2013 | 14.76 | 14.81 | 14.23 | 14.56 | 158,923 | -0.12(-0.82%) |
Mar 28, 2013 | 14.84 | 14.84 | 14.37 | 14.68 | 218,340 | -0.20(-1.34%) |
Mar 27, 2013 | 14.46 | 14.95 | 14.41 | 14.88 | 247,648 | +0.32(+2.20%) |
Mar 26, 2013 | 14.35 | 14.60 | 14.28 | 14.56 | 333,794 | +0.23(+1.61%) |
Mar 25, 2013 | 14.35 | 14.39 | 14.15 | 14.33 | 138,678 | +0.00(+0.00%) |
Mar 22, 2013 | 14.36 | 14.41 | 14.20 | 14.33 | 136,730 | -0.03(-0.21%) |
Mar 21, 2013 | 14.17 | 14.41 | 14.02 | 14.36 | 428,730 | +0.21(+1.48%) |
Mar 20, 2013 | 14.25 | 14.48 | 13.90 | 14.15 | 260,184 | -0.20(-1.39%) |
Mar 19, 2013 | 14.25 | 14.39 | 14.01 | 14.35 | 310,762 | +0.16(+1.13%) |
Mar 18, 2013 | 14.07 | 14.30 | 14.03 | 14.19 | 217,065 | -0.07(-0.49%) |
Mar 15, 2013 | 14.50 | 14.54 | 14.26 | 14.26 | 585,676 | -0.24(-1.66%) |
Mar 14, 2013 | 14.47 | 14.68 | 14.09 | 14.50 | 476,295 | -0.01(-0.07%) |
Mar 13, 2013 | 14.72 | 14.76 | 14.36 | 14.51 | 548,589 | -0.23(-1.56%) |
Mar 12, 2013 | 15.00 | 15.04 | 13.10 | 14.74 | 500,586 | -0.26(-1.73%) |
Mar 11, 2013 | 14.87 | 15.15 | 14.78 | 15.00 | 2,449,753 | +0.10(+0.67%) |
Mar 08, 2013 | 14.81 | 14.93 | 14.49 | 14.90 | 517,084 | +0.05(+0.34%) |
Mar 07, 2013 | 14.50 | 14.89 | 14.45 | 14.85 | 382,832 | +0.34(+2.34%) |
Mar 06, 2013 | 14.25 | 14.55 | 14.24 | 14.51 | 272,656 | +0.27(+1.90%) |
Mar 05, 2013 | 14.58 | 14.85 | 13.80 | 14.24 | 404,971 | -0.21(-1.45%) |
Mar 04, 2013 | 14.21 | 14.59 | 13.95 | 14.45 | 439,040 | +0.20(+1.40%) |