Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.29 | 16.44 | 15.95 | 16.30 | 55,809 | -0.15(-0.92%) |
May 30, 2013 | 16.41 | 16.45 | 16.29 | 16.45 | 16,414 | +0.14(+0.85%) |
May 29, 2013 | 16.70 | 16.70 | 16.19 | 16.31 | 68,958 | -0.44(-2.63%) |
May 28, 2013 | 16.35 | 16.76 | 16.14 | 16.75 | 109,240 | +0.62(+3.85%) |
May 24, 2013 | 16.10 | 16.27 | 15.89 | 16.13 | 0 | -0.04(-0.28%) |
May 23, 2013 | 15.82 | 16.27 | 15.55 | 16.18 | 0 | +0.13(+0.82%) |
May 22, 2013 | 16.10 | 16.45 | 15.49 | 16.05 | 0 | -0.17(-1.06%) |
May 21, 2013 | 16.41 | 16.50 | 15.99 | 16.22 | 0 | -0.19(-1.17%) |
May 20, 2013 | 16.45 | 16.49 | 16.38 | 16.41 | 0 | -0.04(-0.25%) |
May 17, 2013 | 16.25 | 16.45 | 16.17 | 16.45 | 0 | +0.23(+1.41%) |
May 16, 2013 | 16.04 | 16.27 | 16.04 | 16.22 | 22,223 | +0.14(+0.89%) |
May 15, 2013 | 15.82 | 16.14 | 15.67 | 16.08 | 0 | +0.47(+3.04%) |
May 13, 2013 | 15.71 | 15.71 | 15.51 | 15.60 | 0 | -0.10(-0.62%) |
May 10, 2013 | 15.70 | 15.94 | 15.35 | 15.70 | 0 | +0.03(+0.18%) |
May 09, 2013 | 15.84 | 15.99 | 15.61 | 15.67 | 0 | -0.12(-0.78%) |
May 08, 2013 | 15.12 | 15.85 | 15.02 | 15.80 | 0 | +0.67(+4.40%) |
May 07, 2013 | 15.47 | 15.47 | 14.84 | 15.13 | 0 | -0.38(-2.45%) |
May 06, 2013 | 15.48 | 15.51 | 15.34 | 15.51 | 0 | +0.09(+0.61%) |
May 03, 2013 | 15.15 | 15.55 | 14.96 | 15.42 | 0 | +0.45(+3.03%) |
May 02, 2013 | 14.95 | 15.18 | 14.84 | 14.96 | 0 | +0.15(+1.02%) |
May 01, 2013 | 15.20 | 15.21 | 14.75 | 14.81 | 92,806 | -0.39(-2.55%) |
Apr 30, 2013 | 14.98 | 15.24 | 14.73 | 15.20 | 0 | +0.25(+1.67%) |
Apr 29, 2013 | 14.98 | 15.05 | 14.85 | 14.95 | 29,964 | +0.02(+0.14%) |
Apr 26, 2013 | 15.39 | 15.39 | 14.83 | 14.93 | 81,504 | -0.42(-2.72%) |
Apr 25, 2013 | 15.46 | 15.61 | 15.29 | 15.35 | 0 | -0.02(-0.16%) |
Apr 24, 2013 | 15.26 | 15.42 | 15.26 | 15.37 | 27,214 | +0.11(+0.75%) |
Apr 23, 2013 | 15.31 | 15.31 | 15.11 | 15.26 | 27,782 | +0.04(+0.27%) |
Apr 22, 2013 | 15.23 | 15.24 | 14.85 | 15.22 | 74,438 | +0.06(+0.40%) |
Apr 19, 2013 | 14.87 | 15.22 | 14.87 | 15.15 | 41,706 | +0.19(+1.26%) |
Apr 18, 2013 | 14.93 | 15.12 | 14.81 | 14.97 | 106,904 | -0.18(-1.21%) |
Apr 17, 2013 | 15.00 | 15.45 | 14.68 | 15.15 | 75,791 | +0.12(+0.79%) |
Apr 16, 2013 | 15.22 | 15.28 | 14.91 | 15.03 | 80,144 | -0.09(-0.57%) |
Apr 15, 2013 | 15.45 | 15.45 | 15.00 | 15.12 | 87,668 | -0.38(-2.48%) |
Apr 12, 2013 | 15.49 | 15.51 | 15.31 | 15.50 | 89,226 | +0.03(+0.21%) |
Apr 11, 2013 | 16.09 | 16.21 | 15.33 | 15.47 | 88,279 | -0.71(-4.37%) |
Apr 10, 2013 | 15.91 | 16.19 | 15.91 | 16.18 | 36,057 | +0.35(+2.19%) |
Apr 09, 2013 | 16.16 | 16.16 | 15.76 | 15.83 | 25,051 | -0.42(-2.57%) |
Apr 08, 2013 | 16.13 | 16.28 | 16.13 | 16.25 | 25,396 | +0.23(+1.46%) |
Apr 05, 2013 | 15.66 | 16.09 | 15.66 | 16.01 | 33,429 | +0.05(+0.33%) |
Apr 04, 2013 | 15.90 | 16.01 | 15.64 | 15.96 | 29,426 | +0.10(+0.64%) |
Apr 03, 2013 | 15.98 | 16.04 | 15.76 | 15.86 | 38,415 | -0.13(-0.79%) |
Apr 02, 2013 | 16.16 | 16.25 | 15.91 | 15.98 | 18,176 | -0.06(-0.38%) |
Apr 01, 2013 | 16.36 | 16.36 | 15.76 | 16.05 | 103,434 | -0.28(-1.73%) |
Mar 28, 2013 | 16.41 | 16.48 | 16.11 | 16.33 | 61,128 | +0.01(+0.05%) |
Mar 27, 2013 | 15.98 | 16.43 | 15.93 | 16.32 | 53,000 | +0.24(+1.50%) |
Mar 26, 2013 | 16.21 | 16.21 | 15.85 | 16.08 | 28,609 | +0.02(+0.15%) |
Mar 25, 2013 | 16.14 | 16.20 | 15.94 | 16.05 | 20,804 | +0.05(+0.33%) |
Mar 22, 2013 | 16.08 | 16.08 | 15.92 | 16.00 | 30,160 | +0.05(+0.31%) |
Mar 21, 2013 | 16.15 | 16.15 | 15.90 | 15.95 | 21,597 | -0.28(-1.71%) |
Mar 20, 2013 | 15.99 | 16.23 | 15.99 | 16.23 | 11,489 | +0.27(+1.66%) |
Mar 19, 2013 | 16.02 | 16.07 | 15.85 | 15.96 | 25,060 | +0.08(+0.48%) |
Mar 18, 2013 | 15.81 | 15.96 | 15.81 | 15.89 | 20,119 | -0.06(-0.36%) |
Mar 15, 2013 | 16.19 | 16.19 | 15.87 | 15.94 | 88,399 | -0.23(-1.45%) |
Mar 14, 2013 | 15.93 | 16.19 | 15.77 | 16.18 | 27,824 | +0.30(+1.86%) |
Mar 13, 2013 | 15.79 | 15.89 | 15.74 | 15.88 | 18,633 | +0.06(+0.41%) |
Mar 12, 2013 | 16.30 | 16.38 | 15.78 | 15.82 | 25,033 | -0.49(-2.98%) |
Mar 11, 2013 | 16.47 | 16.47 | 16.18 | 16.30 | 18,018 | -0.17(-1.03%) |
Mar 08, 2013 | 16.41 | 16.60 | 16.26 | 16.47 | 40,993 | +0.14(+0.87%) |
Mar 07, 2013 | 16.28 | 16.40 | 16.15 | 16.33 | 43,091 | +0.03(+0.17%) |
Mar 06, 2013 | 16.17 | 16.34 | 16.17 | 16.30 | 9,857 | +0.11(+0.70%) |
Mar 05, 2013 | 16.18 | 16.40 | 16.16 | 16.19 | 33,024 | +0.04(+0.28%) |
Mar 04, 2013 | 16.22 | 16.39 | 16.00 | 16.15 | 34,186 | -0.18(-1.09%) |