Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.36 | 16.50 | 16.35 | 16.43 | 18,161 | +0.00(+0.00%) |
May 30, 2013 | 16.26 | 16.64 | 16.26 | 16.43 | 17,189 | +0.18(+1.09%) |
May 29, 2013 | 16.15 | 16.42 | 16.15 | 16.25 | 12,926 | -0.05(-0.33%) |
May 28, 2013 | 16.40 | 16.42 | 16.18 | 16.31 | 17,204 | +0.18(+1.14%) |
May 24, 2013 | 16.12 | 16.31 | 15.93 | 16.12 | 0 | -0.12(-0.71%) |
May 23, 2013 | 15.99 | 16.47 | 15.97 | 16.24 | 0 | +0.15(+0.95%) |
May 22, 2013 | 16.42 | 16.67 | 15.95 | 16.08 | 0 | -0.28(-1.69%) |
May 21, 2013 | 16.40 | 16.44 | 16.35 | 16.36 | 0 | -0.05(-0.33%) |
May 20, 2013 | 16.31 | 16.42 | 16.27 | 16.41 | 0 | +0.12(+0.71%) |
May 17, 2013 | 16.03 | 16.39 | 16.03 | 16.30 | 0 | +0.30(+1.87%) |
May 16, 2013 | 16.05 | 16.30 | 15.91 | 16.00 | 10,879 | -0.05(-0.33%) |
May 15, 2013 | 16.07 | 16.27 | 16.05 | 16.05 | 0 | +0.06(+0.38%) |
May 13, 2013 | 16.13 | 16.13 | 15.99 | 15.99 | 0 | -0.10(-0.62%) |
May 10, 2013 | 16.05 | 16.15 | 15.95 | 16.09 | 0 | +0.05(+0.29%) |
May 09, 2013 | 16.23 | 16.32 | 16.05 | 16.05 | 0 | -0.16(-0.99%) |
May 08, 2013 | 16.38 | 16.45 | 16.20 | 16.21 | 0 | -0.21(-1.31%) |
May 07, 2013 | 16.28 | 16.60 | 16.28 | 16.42 | 0 | +0.10(+0.61%) |
May 06, 2013 | 16.08 | 16.46 | 16.02 | 16.32 | 0 | +0.38(+2.36%) |
May 03, 2013 | 15.61 | 16.11 | 15.61 | 15.95 | 0 | +0.55(+3.59%) |
May 02, 2013 | 15.02 | 15.64 | 15.02 | 15.39 | 0 | +0.51(+3.40%) |
May 01, 2013 | 15.50 | 15.59 | 14.79 | 14.89 | 0 | -0.61(-3.91%) |
Apr 30, 2013 | 15.71 | 15.71 | 15.42 | 15.49 | 0 | -0.15(-0.98%) |
Apr 29, 2013 | 15.65 | 15.85 | 15.55 | 15.65 | 29,817 | +0.03(+0.20%) |
Apr 26, 2013 | 15.57 | 15.69 | 15.54 | 15.62 | 59,961 | +0.05(+0.30%) |
Apr 25, 2013 | 15.54 | 15.81 | 15.44 | 15.57 | 0 | +0.12(+0.79%) |
Apr 24, 2013 | 16.12 | 16.12 | 15.43 | 15.45 | 29,113 | -0.05(-0.35%) |
Apr 23, 2013 | 15.56 | 15.65 | 15.38 | 15.50 | 34,051 | +0.12(+0.75%) |
Apr 22, 2013 | 15.71 | 15.71 | 15.20 | 15.39 | 30,252 | -0.12(-0.79%) |
Apr 19, 2013 | 15.37 | 15.67 | 15.37 | 15.51 | 25,297 | +0.13(+0.85%) |
Apr 18, 2013 | 15.68 | 15.69 | 15.36 | 15.38 | 29,573 | -0.18(-1.18%) |
Apr 17, 2013 | 16.69 | 16.69 | 15.53 | 15.56 | 28,655 | -0.87(-5.28%) |
Apr 16, 2013 | 16.16 | 16.52 | 16.16 | 16.43 | 19,996 | +0.44(+2.74%) |
Apr 15, 2013 | 16.99 | 17.46 | 15.73 | 15.99 | 45,511 | -1.13(-6.60%) |
Apr 12, 2013 | 17.18 | 17.50 | 16.97 | 17.12 | 25,495 | -0.16(-0.92%) |
Apr 11, 2013 | 17.10 | 17.61 | 17.10 | 17.28 | 13,010 | +0.10(+0.57%) |
Apr 10, 2013 | 16.65 | 17.22 | 16.55 | 17.18 | 17,415 | +0.52(+3.10%) |
Apr 09, 2013 | 16.21 | 16.74 | 16.17 | 16.67 | 11,168 | +0.41(+2.52%) |
Apr 08, 2013 | 16.08 | 16.40 | 16.08 | 16.26 | 10,680 | +0.23(+1.42%) |
Apr 05, 2013 | 16.00 | 16.15 | 15.95 | 16.03 | 10,973 | -0.24(-1.49%) |
Apr 04, 2013 | 16.22 | 16.30 | 15.95 | 16.27 | 10,746 | +0.08(+0.52%) |
Apr 03, 2013 | 16.39 | 16.40 | 16.12 | 16.19 | 18,958 | -0.13(-0.79%) |
Apr 02, 2013 | 16.14 | 16.55 | 16.14 | 16.32 | 20,699 | +0.29(+1.80%) |
Apr 01, 2013 | 16.17 | 16.20 | 15.80 | 16.03 | 26,733 | -0.30(-1.81%) |
Mar 28, 2013 | 16.37 | 16.49 | 16.30 | 16.33 | 17,328 | -0.01(-0.05%) |
Mar 27, 2013 | 16.33 | 16.44 | 16.24 | 16.33 | 6,731 | -0.17(-1.01%) |
Mar 26, 2013 | 16.48 | 16.50 | 16.27 | 16.50 | 2,525 | +0.16(+0.98%) |
Mar 25, 2013 | 16.46 | 16.46 | 16.28 | 16.34 | 15,687 | -0.07(-0.42%) |
Mar 22, 2013 | 16.05 | 16.41 | 16.04 | 16.41 | 5,392 | +0.36(+2.27%) |
Mar 21, 2013 | 16.05 | 16.13 | 16.03 | 16.05 | 8,841 | -0.22(-1.35%) |
Mar 20, 2013 | 16.12 | 16.30 | 16.11 | 16.27 | 7,383 | +0.13(+0.80%) |
Mar 19, 2013 | 16.03 | 16.19 | 15.97 | 16.14 | 6,807 | +0.14(+0.85%) |
Mar 18, 2013 | 15.95 | 16.20 | 15.95 | 16.00 | 4,331 | -0.11(-0.71%) |
Mar 15, 2013 | 16.34 | 16.41 | 16.02 | 16.11 | 37,345 | -0.20(-1.21%) |
Mar 14, 2013 | 16.32 | 16.32 | 16.02 | 16.31 | 3,132 | +0.11(+0.70%) |
Mar 13, 2013 | 16.11 | 16.23 | 16.08 | 16.20 | 2,915 | +0.10(+0.61%) |
Mar 12, 2013 | 16.01 | 16.20 | 15.94 | 16.10 | 3,882 | +0.01(+0.05%) |
Mar 11, 2013 | 16.20 | 16.25 | 15.75 | 16.09 | 7,567 | -0.15(-0.93%) |
Mar 08, 2013 | 16.38 | 16.38 | 16.24 | 16.24 | 6,283 | +0.07(+0.42%) |
Mar 07, 2013 | 16.17 | 16.17 | 15.88 | 16.17 | 5,388 | +0.05(+0.33%) |
Mar 06, 2013 | 16.33 | 16.33 | 15.80 | 16.12 | 14,531 | -0.11(-0.66%) |
Mar 05, 2013 | 16.33 | 16.33 | 16.17 | 16.23 | 17,650 | +0.02(+0.09%) |
Mar 04, 2013 | 16.17 | 16.40 | 16.02 | 16.21 | 10,438 | -0.01(-0.05%) |