Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.98 | 16.03 | 15.70 | 15.74 | 65,922 | -0.37(-2.30%) |
May 30, 2013 | 16.00 | 16.19 | 16.00 | 16.11 | 70,082 | +0.42(+2.68%) |
May 29, 2013 | 15.62 | 15.69 | 15.51 | 15.69 | 37,053 | -0.11(-0.70%) |
May 28, 2013 | 15.78 | 15.82 | 15.66 | 15.80 | 95,121 | +0.04(+0.25%) |
May 24, 2013 | 15.54 | 15.76 | 15.54 | 15.76 | 53,941 | -0.12(-0.76%) |
May 23, 2013 | 15.62 | 15.89 | 15.53 | 15.88 | 58,130 | -0.06(-0.38%) |
May 22, 2013 | 15.86 | 16.30 | 15.80 | 15.94 | 62,889 | +0.09(+0.57%) |
May 21, 2013 | 15.69 | 15.86 | 15.64 | 15.85 | 39,281 | +0.33(+2.13%) |
May 20, 2013 | 15.29 | 15.53 | 15.29 | 15.52 | 39,433 | +0.17(+1.11%) |
May 17, 2013 | 15.14 | 15.47 | 15.14 | 15.35 | 102,882 | +0.18(+1.19%) |
May 16, 2013 | 15.15 | 15.25 | 15.08 | 15.17 | 126,470 | -0.21(-1.37%) |
May 15, 2013 | 15.12 | 15.38 | 15.04 | 15.38 | 126,425 | +0.09(+0.59%) |
May 13, 2013 | 15.29 | 15.30 | 15.11 | 15.29 | 57,387 | -0.05(-0.33%) |
May 10, 2013 | 15.16 | 15.34 | 15.16 | 15.34 | 48,158 | +0.08(+0.52%) |
May 09, 2013 | 15.28 | 15.39 | 15.15 | 15.26 | 66,839 | -0.16(-1.04%) |
May 08, 2013 | 15.37 | 15.47 | 14.98 | 15.42 | 51,503 | +0.38(+2.53%) |
May 07, 2013 | 15.17 | 15.17 | 14.88 | 15.04 | 125,712 | -0.07(-0.46%) |
May 06, 2013 | 15.02 | 15.13 | 14.91 | 15.11 | 54,417 | +0.05(+0.33%) |
May 03, 2013 | 15.03 | 15.12 | 14.88 | 15.06 | 72,975 | +0.18(+1.21%) |
May 02, 2013 | 14.61 | 14.94 | 14.61 | 14.88 | 44,292 | +0.38(+2.62%) |
May 01, 2013 | 14.58 | 14.90 | 14.50 | 14.50 | 54,999 | -0.15(-1.02%) |
Apr 30, 2013 | 14.66 | 14.93 | 14.57 | 14.65 | 44,383 | -0.15(-1.01%) |
Apr 29, 2013 | 14.95 | 15.09 | 14.75 | 14.80 | 46,131 | -0.29(-1.95%) |
Apr 26, 2013 | 15.19 | 15.15 | 15.02 | 15.10 | 45,287 | -0.05(-0.36%) |
Apr 25, 2013 | 15.08 | 15.23 | 15.02 | 15.15 | 93,953 | +0.00(+0.00%) |
Apr 24, 2013 | 14.77 | 15.15 | 14.77 | 15.15 | 41,314 | +0.49(+3.31%) |
Apr 23, 2013 | 14.51 | 14.69 | 14.51 | 14.66 | 53,110 | +0.73(+5.28%) |
Apr 22, 2013 | 13.94 | 14.03 | 13.81 | 13.93 | 80,357 | -0.02(-0.14%) |
Apr 19, 2013 | 13.89 | 13.99 | 13.80 | 13.95 | 113,661 | +0.16(+1.16%) |
Apr 18, 2013 | 13.87 | 13.91 | 13.65 | 13.79 | 62,388 | -0.02(-0.14%) |
Apr 17, 2013 | 14.07 | 14.14 | 13.73 | 13.81 | 71,900 | -0.77(-5.28%) |
Apr 16, 2013 | 14.50 | 14.59 | 14.38 | 14.58 | 45,220 | +0.45(+3.18%) |
Apr 15, 2013 | 14.35 | 14.45 | 14.10 | 14.13 | 47,211 | -0.87(-5.80%) |
Apr 12, 2013 | 14.90 | 15.00 | 14.80 | 15.00 | 75,870 | -0.12(-0.79%) |
Apr 11, 2013 | 15.00 | 15.24 | 14.99 | 15.12 | 69,428 | +0.17(+1.14%) |
Apr 10, 2013 | 14.90 | 15.03 | 14.86 | 14.95 | 53,880 | +0.23(+1.56%) |
Apr 09, 2013 | 14.67 | 14.76 | 14.52 | 14.72 | 45,196 | +0.05(+0.34%) |
Apr 08, 2013 | 14.55 | 14.67 | 14.50 | 14.67 | 74,284 | +0.01(+0.07%) |
Apr 05, 2013 | 14.48 | 14.74 | 14.44 | 14.66 | 394,770 | -0.20(-1.35%) |
Apr 04, 2013 | 14.67 | 14.86 | 14.56 | 14.86 | 222,937 | +0.06(+0.41%) |
Apr 03, 2013 | 14.90 | 14.94 | 14.73 | 14.80 | 233,450 | +0.00(+0.00%) |
Apr 02, 2013 | 14.70 | 14.97 | 14.67 | 14.80 | 66,281 | +0.28(+1.93%) |
Apr 01, 2013 | 14.51 | 14.67 | 14.51 | 14.52 | 66,656 | -0.13(-0.89%) |
Mar 28, 2013 | 14.53 | 14.69 | 14.48 | 14.65 | 65,947 | +0.13(+0.90%) |
Mar 27, 2013 | 14.34 | 14.53 | 14.31 | 14.52 | 66,605 | -0.11(-0.75%) |
Mar 26, 2013 | 14.55 | 14.69 | 14.36 | 14.63 | 57,118 | +0.31(+2.16%) |
Mar 25, 2013 | 14.79 | 14.87 | 14.32 | 14.32 | 67,338 | -0.20(-1.40%) |
Mar 22, 2013 | 14.44 | 14.59 | 14.42 | 14.52 | 69,880 | +0.08(+0.56%) |
Mar 21, 2013 | 14.49 | 14.59 | 14.43 | 14.44 | 72,794 | -0.48(-3.20%) |
Mar 20, 2013 | 15.04 | 15.06 | 14.90 | 14.92 | 46,098 | +0.02(+0.13%) |
Mar 19, 2013 | 15.06 | 15.06 | 14.70 | 14.90 | 47,808 | -0.29(-1.91%) |
Mar 18, 2013 | 15.18 | 15.36 | 15.11 | 15.19 | 50,029 | -0.16(-1.04%) |
Mar 15, 2013 | 15.55 | 15.60 | 15.35 | 15.35 | 74,768 | -0.35(-2.23%) |
Mar 14, 2013 | 15.57 | 15.71 | 15.56 | 15.70 | 49,646 | +0.06(+0.38%) |
Mar 13, 2013 | 15.60 | 15.67 | 15.45 | 15.64 | 109,844 | +0.01(+0.06%) |
Mar 12, 2013 | 15.67 | 15.78 | 15.59 | 15.63 | 56,215 | -0.08(-0.51%) |
Mar 11, 2013 | 15.60 | 15.71 | 15.49 | 15.71 | 76,323 | +0.04(+0.27%) |
Mar 08, 2013 | 15.65 | 15.76 | 15.50 | 15.67 | 78,191 | -0.01(-0.08%) |
Mar 07, 2013 | 15.52 | 15.69 | 15.52 | 15.68 | 73,592 | +0.24(+1.55%) |
Mar 06, 2013 | 15.53 | 15.58 | 15.36 | 15.44 | 57,652 | -0.18(-1.15%) |
Mar 05, 2013 | 15.40 | 15.62 | 15.40 | 15.62 | 116,148 | +0.32(+2.09%) |
Mar 04, 2013 | 15.10 | 15.30 | 15.07 | 15.30 | 31,998 | +0.10(+0.66%) |