Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.26 | 14.27 | 13.82 | 13.95 | 520,141 | -0.23(-1.63%) |
May 30, 2013 | 14.26 | 14.40 | 14.15 | 14.18 | 413,847 | -0.11(-0.74%) |
May 29, 2013 | 14.47 | 14.47 | 14.20 | 14.29 | 441,755 | -0.16(-1.14%) |
May 28, 2013 | 14.66 | 14.66 | 14.43 | 14.45 | 503,403 | -0.18(-1.22%) |
May 24, 2013 | 14.64 | 14.73 | 14.56 | 14.63 | 248,816 | -0.10(-0.67%) |
May 23, 2013 | 14.83 | 14.87 | 14.60 | 14.73 | 463,432 | -0.13(-0.84%) |
May 22, 2013 | 14.98 | 15.04 | 14.85 | 14.85 | 350,040 | -0.17(-1.14%) |
May 21, 2013 | 15.02 | 15.07 | 14.95 | 15.02 | 224,208 | +0.00(+0.00%) |
May 20, 2013 | 15.09 | 15.13 | 15.01 | 15.02 | 245,462 | +0.00(+0.00%) |
May 17, 2013 | 15.10 | 15.16 | 15.02 | 15.02 | 204,055 | -0.02(-0.13%) |
May 16, 2013 | 15.12 | 15.16 | 15.02 | 15.04 | 244,004 | -0.13(-0.87%) |
May 15, 2013 | 15.05 | 15.21 | 15.02 | 15.18 | 317,414 | +0.20(+1.37%) |
May 13, 2013 | 15.17 | 15.19 | 14.97 | 14.97 | 273,992 | -0.22(-1.48%) |
May 10, 2013 | 15.25 | 15.28 | 15.10 | 15.20 | 205,854 | -0.05(-0.35%) |
May 09, 2013 | 15.16 | 15.33 | 15.16 | 15.25 | 165,861 | +0.07(+0.48%) |
May 08, 2013 | 15.21 | 15.26 | 15.14 | 15.18 | 244,687 | -0.05(-0.35%) |
May 07, 2013 | 15.18 | 15.30 | 15.18 | 15.23 | 252,294 | +0.01(+0.04%) |
May 06, 2013 | 15.28 | 15.32 | 15.21 | 15.22 | 172,877 | -0.08(-0.52%) |
May 03, 2013 | 15.24 | 15.34 | 15.30 | 15.30 | 272,726 | -0.03(-0.22%) |
May 02, 2013 | 15.22 | 15.37 | 15.18 | 15.33 | 214,694 | +0.22(+1.48%) |
May 01, 2013 | 15.04 | 15.21 | 15.04 | 15.11 | 254,790 | +0.07(+0.48%) |
Apr 30, 2013 | 14.95 | 15.04 | 14.95 | 15.04 | 157,953 | +0.09(+0.57%) |
Apr 29, 2013 | 14.85 | 14.97 | 14.85 | 14.95 | 244,880 | +0.09(+0.58%) |
Apr 26, 2013 | 14.71 | 14.89 | 14.69 | 14.87 | 202,395 | +0.18(+1.22%) |
Apr 25, 2013 | 14.78 | 14.83 | 14.62 | 14.69 | 564,858 | -0.09(-0.58%) |
Apr 24, 2013 | 14.91 | 14.97 | 14.75 | 14.77 | 424,971 | -0.15(-0.97%) |
Apr 23, 2013 | 14.92 | 15.02 | 14.89 | 14.92 | 379,465 | +0.03(+0.18%) |
Apr 22, 2013 | 14.90 | 14.98 | 14.84 | 14.89 | 259,843 | +0.00(+0.00%) |
Apr 19, 2013 | 14.99 | 15.00 | 14.89 | 14.89 | 219,043 | -0.09(-0.57%) |
Apr 18, 2013 | 15.04 | 15.11 | 14.95 | 14.98 | 193,733 | -0.07(-0.44%) |
Apr 17, 2013 | 14.98 | 15.05 | 14.87 | 15.04 | 197,775 | +0.06(+0.40%) |
Apr 16, 2013 | 15.09 | 15.15 | 14.96 | 14.99 | 201,238 | -0.04(-0.26%) |
Apr 15, 2013 | 15.10 | 15.24 | 15.00 | 15.02 | 196,321 | -0.08(-0.52%) |
Apr 12, 2013 | 15.04 | 15.28 | 15.00 | 15.10 | 233,205 | -0.02(-0.16%) |
Apr 11, 2013 | 15.35 | 15.35 | 15.08 | 15.13 | 225,612 | -0.23(-1.52%) |
Apr 10, 2013 | 15.25 | 15.40 | 15.18 | 15.36 | 167,238 | +0.15(+0.97%) |
Apr 09, 2013 | 15.26 | 15.29 | 15.14 | 15.21 | 216,261 | -0.02(-0.11%) |
Apr 08, 2013 | 15.24 | 15.46 | 15.18 | 15.23 | 242,731 | +0.05(+0.35%) |
Apr 05, 2013 | 15.15 | 15.48 | 15.10 | 15.18 | 288,327 | +0.02(+0.13%) |
Apr 04, 2013 | 15.10 | 15.16 | 15.02 | 15.16 | 164,480 | +0.14(+0.91%) |
Apr 03, 2013 | 15.04 | 15.10 | 14.94 | 15.02 | 244,214 | -0.10(-0.69%) |
Apr 02, 2013 | 14.99 | 15.14 | 14.92 | 15.12 | 195,392 | +0.14(+0.92%) |
Apr 01, 2013 | 15.20 | 15.20 | 14.90 | 14.99 | 208,449 | -0.21(-1.39%) |
Mar 28, 2013 | 14.80 | 15.20 | 14.72 | 15.20 | 245,160 | +0.47(+3.18%) |
Mar 27, 2013 | 14.99 | 14.99 | 14.71 | 14.73 | 269,533 | -0.10(-0.67%) |
Mar 26, 2013 | 14.75 | 14.95 | 14.74 | 14.83 | 272,123 | +0.11(+0.76%) |
Mar 25, 2013 | 14.89 | 14.89 | 14.61 | 14.71 | 447,110 | -0.20(-1.33%) |
Mar 22, 2013 | 14.94 | 14.99 | 14.81 | 14.91 | 227,887 | +0.01(+0.09%) |
Mar 21, 2013 | 14.99 | 15.16 | 14.84 | 14.90 | 287,627 | -0.13(-0.83%) |
Mar 20, 2013 | 14.95 | 15.12 | 14.86 | 15.02 | 218,779 | +0.16(+1.11%) |
Mar 19, 2013 | 15.03 | 15.10 | 14.77 | 14.86 | 349,598 | -0.21(-1.40%) |
Mar 18, 2013 | 14.75 | 15.12 | 14.75 | 15.07 | 242,301 | +0.22(+1.47%) |
Mar 15, 2013 | 14.77 | 14.95 | 14.50 | 14.85 | 627,124 | -0.04(-0.27%) |
Mar 14, 2013 | 15.30 | 15.46 | 14.64 | 14.89 | 580,876 | -0.43(-2.80%) |
Mar 13, 2013 | 15.51 | 15.51 | 15.20 | 15.32 | 276,996 | -0.18(-1.19%) |
Mar 12, 2013 | 15.37 | 15.78 | 15.37 | 15.51 | 156,930 | +0.07(+0.43%) |
Mar 11, 2013 | 15.63 | 15.63 | 15.43 | 15.44 | 191,406 | -0.19(-1.22%) |
Mar 08, 2013 | 15.68 | 15.75 | 15.61 | 15.63 | 178,243 | -0.03(-0.21%) |
Mar 07, 2013 | 15.70 | 15.83 | 15.66 | 15.66 | 172,972 | -0.05(-0.34%) |
Mar 06, 2013 | 15.80 | 15.84 | 15.70 | 15.72 | 164,135 | +0.01(+0.04%) |
Mar 05, 2013 | 15.73 | 15.85 | 15.70 | 15.71 | 129,820 | +0.00(+0.00%) |
Mar 04, 2013 | 15.83 | 15.83 | 15.70 | 15.71 | 138,023 | -0.05(-0.33%) |