Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.88 | 15.09 | 14.88 | 15.04 | 236,311 | +0.05(+0.33%) |
May 30, 2013 | 14.97 | 15.16 | 14.91 | 14.99 | 0 | +0.11(+0.74%) |
May 29, 2013 | 15.00 | 15.21 | 14.83 | 14.88 | 332,923 | -0.11(-0.73%) |
May 28, 2013 | 14.99 | 15.15 | 14.99 | 14.99 | 149,399 | +0.10(+0.67%) |
May 24, 2013 | 14.93 | 14.98 | 14.78 | 14.89 | 0 | -0.07(-0.47%) |
May 23, 2013 | 14.76 | 15.02 | 14.22 | 14.96 | 288,902 | +0.01(+0.07%) |
May 22, 2013 | 15.40 | 15.40 | 14.70 | 14.95 | 0 | -0.40(-2.61%) |
May 21, 2013 | 15.63 | 15.68 | 15.29 | 15.35 | 0 | -0.25(-1.60%) |
May 20, 2013 | 15.76 | 15.76 | 15.39 | 15.60 | 0 | -0.14(-0.89%) |
May 17, 2013 | 15.96 | 15.96 | 15.63 | 15.74 | 0 | -0.08(-0.51%) |
May 16, 2013 | 15.31 | 16.11 | 15.28 | 15.82 | 498,482 | +0.52(+3.40%) |
May 15, 2013 | 15.44 | 15.54 | 15.28 | 15.30 | 0 | -0.05(-0.33%) |
May 13, 2013 | 15.32 | 15.50 | 15.19 | 15.35 | 0 | -0.04(-0.26%) |
May 10, 2013 | 15.30 | 15.44 | 15.20 | 15.39 | 0 | +0.11(+0.72%) |
May 09, 2013 | 15.37 | 15.47 | 15.03 | 15.28 | 0 | -0.07(-0.46%) |
May 08, 2013 | 15.06 | 15.40 | 15.06 | 15.35 | 0 | +0.24(+1.59%) |
May 07, 2013 | 15.24 | 15.34 | 15.01 | 15.11 | 0 | -0.15(-0.98%) |
May 06, 2013 | 15.14 | 15.38 | 15.14 | 15.26 | 0 | +0.18(+1.19%) |
May 03, 2013 | 14.89 | 15.26 | 14.84 | 15.08 | 0 | +0.24(+1.62%) |
May 02, 2013 | 14.57 | 14.97 | 14.54 | 14.84 | 0 | +0.27(+1.85%) |
May 01, 2013 | 15.00 | 15.00 | 14.56 | 14.57 | 0 | -0.42(-2.80%) |
Apr 30, 2013 | 14.73 | 14.99 | 14.58 | 14.99 | 360,993 | +0.23(+1.56%) |
Apr 29, 2013 | 14.31 | 14.81 | 14.27 | 14.76 | 294,252 | +0.52(+3.65%) |
Apr 26, 2013 | 14.66 | 14.55 | 14.23 | 14.24 | 429,542 | -0.31(-2.13%) |
Apr 25, 2013 | 14.30 | 15.10 | 14.30 | 14.55 | 826,771 | +0.39(+2.75%) |
Apr 24, 2013 | 13.95 | 14.30 | 13.62 | 14.16 | 0 | +0.24(+1.72%) |
Apr 23, 2013 | 13.81 | 13.94 | 13.76 | 13.92 | 277,021 | +0.16(+1.16%) |
Apr 22, 2013 | 13.93 | 13.95 | 13.42 | 13.76 | 481,946 | -0.13(-0.94%) |
Apr 19, 2013 | 14.08 | 14.08 | 13.73 | 13.89 | 341,550 | -0.21(-1.49%) |
Apr 18, 2013 | 14.38 | 14.45 | 13.99 | 14.10 | 227,427 | -0.21(-1.47%) |
Apr 17, 2013 | 14.42 | 14.55 | 14.01 | 14.31 | 518,695 | -0.23(-1.58%) |
Apr 16, 2013 | 14.36 | 14.59 | 14.26 | 14.54 | 287,362 | +0.14(+0.97%) |
Apr 15, 2013 | 15.00 | 15.00 | 14.35 | 14.40 | 376,133 | -0.25(-1.74%) |
Apr 12, 2013 | 14.66 | 14.82 | 14.46 | 14.65 | 566,000 | -0.06(-0.41%) |
Apr 11, 2013 | 14.62 | 14.90 | 14.55 | 14.71 | 489,052 | +0.03(+0.17%) |
Apr 10, 2013 | 14.71 | 14.89 | 14.57 | 14.69 | 385,388 | +0.00(+0.03%) |
Apr 09, 2013 | 14.38 | 14.97 | 14.38 | 14.69 | 802,354 | +0.29(+1.98%) |
Apr 08, 2013 | 14.45 | 14.59 | 14.00 | 14.40 | 1,349,598 | -0.13(-0.93%) |
Apr 05, 2013 | 15.29 | 15.29 | 14.31 | 14.54 | 7,224,980 | -4.25(-22.65%) |
Apr 04, 2013 | 18.76 | 18.85 | 18.68 | 18.79 | 168,804 | +0.05(+0.27%) |
Apr 03, 2013 | 19.33 | 19.33 | 18.64 | 18.74 | 231,104 | +0.00(+0.00%) |
Apr 02, 2013 | 18.75 | 19.12 | 18.46 | 18.74 | 247,406 | +0.12(+0.64%) |
Apr 01, 2013 | 18.93 | 19.14 | 18.57 | 18.62 | 169,212 | -0.24(-1.30%) |
Mar 28, 2013 | 18.68 | 19.13 | 18.64 | 18.86 | 416,216 | +0.30(+1.64%) |
Mar 27, 2013 | 18.40 | 18.58 | 18.09 | 18.56 | 333,708 | +0.06(+0.32%) |
Mar 26, 2013 | 18.84 | 18.88 | 18.50 | 18.50 | 343,276 | -0.24(-1.28%) |
Mar 25, 2013 | 19.05 | 19.05 | 18.57 | 18.74 | 444,242 | -0.14(-0.72%) |
Mar 22, 2013 | 18.92 | 18.95 | 18.62 | 18.88 | 198,124 | -0.05(-0.24%) |
Mar 21, 2013 | 19.04 | 19.05 | 18.89 | 18.92 | 73,428 | -0.25(-1.30%) |
Mar 20, 2013 | 18.95 | 19.23 | 18.83 | 19.17 | 202,090 | +0.24(+1.27%) |
Mar 19, 2013 | 19.00 | 19.20 | 18.75 | 18.93 | 199,862 | -0.07(-0.37%) |
Mar 18, 2013 | 18.73 | 19.04 | 18.63 | 19.00 | 99,964 | +0.11(+0.61%) |
Mar 15, 2013 | 18.93 | 18.98 | 18.71 | 18.89 | 270,670 | -0.11(-0.58%) |
Mar 14, 2013 | 19.07 | 19.15 | 18.90 | 19.00 | 251,564 | -0.13(-0.68%) |
Mar 13, 2013 | 19.20 | 19.25 | 19.04 | 19.12 | 123,340 | -0.04(-0.18%) |
Mar 12, 2013 | 19.14 | 19.24 | 18.98 | 19.16 | 176,228 | -0.04(-0.18%) |
Mar 11, 2013 | 19.25 | 19.25 | 19.12 | 19.20 | 79,858 | -0.08(-0.42%) |
Mar 08, 2013 | 19.14 | 19.33 | 18.84 | 19.27 | 382,098 | +0.17(+0.89%) |
Mar 07, 2013 | 18.75 | 19.19 | 18.75 | 19.11 | 260,742 | +0.41(+2.22%) |
Mar 06, 2013 | 18.54 | 18.74 | 18.43 | 18.69 | 246,254 | +0.22(+1.19%) |
Mar 05, 2013 | 18.27 | 18.52 | 18.21 | 18.47 | 157,308 | +0.23(+1.26%) |
Mar 04, 2013 | 17.95 | 18.39 | 17.91 | 18.24 | 159,428 | +0.20(+1.11%) |