Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.16 | 15.24 | 15.03 | 15.24 | 9,391 | -0.02(-0.14%) |
May 30, 2013 | 15.14 | 15.26 | 15.14 | 15.26 | 4,475 | +0.14(+0.95%) |
May 29, 2013 | 15.17 | 15.18 | 15.11 | 15.11 | 11,088 | -0.08(-0.50%) |
May 28, 2013 | 15.19 | 15.25 | 14.97 | 15.19 | 20,433 | -0.01(-0.05%) |
May 24, 2013 | 15.11 | 15.30 | 14.94 | 15.20 | 0 | +0.07(+0.45%) |
May 23, 2013 | 15.22 | 15.33 | 15.13 | 15.13 | 0 | -0.13(-0.85%) |
May 22, 2013 | 15.09 | 15.29 | 15.02 | 15.26 | 0 | +0.09(+0.59%) |
May 21, 2013 | 15.14 | 15.33 | 15.05 | 15.17 | 0 | -0.09(-0.58%) |
May 20, 2013 | 15.05 | 15.29 | 15.05 | 15.26 | 0 | +0.13(+0.86%) |
May 17, 2013 | 15.22 | 15.26 | 15.07 | 15.13 | 0 | -0.03(-0.18%) |
May 16, 2013 | 15.06 | 15.25 | 14.76 | 15.16 | 2,716 | +0.01(+0.09%) |
May 15, 2013 | 15.19 | 15.19 | 14.80 | 15.14 | 0 | +0.17(+1.14%) |
May 13, 2013 | 14.74 | 15.18 | 14.54 | 14.97 | 0 | +0.17(+1.16%) |
May 10, 2013 | 15.01 | 15.01 | 14.62 | 14.80 | 0 | -0.15(-1.01%) |
May 09, 2013 | 14.96 | 14.99 | 14.85 | 14.95 | 0 | +0.29(+1.96%) |
May 08, 2013 | 14.71 | 14.71 | 14.63 | 14.66 | 0 | -0.01(-0.09%) |
May 07, 2013 | 14.67 | 14.68 | 14.51 | 14.68 | 0 | -0.02(-0.14%) |
May 06, 2013 | 14.68 | 14.90 | 14.44 | 14.70 | 0 | -0.03(-0.19%) |
May 03, 2013 | 14.57 | 14.72 | 14.42 | 14.72 | 0 | +0.30(+2.09%) |
May 02, 2013 | 14.40 | 14.48 | 14.32 | 14.42 | 0 | +0.08(+0.52%) |
May 01, 2013 | 14.81 | 15.06 | 14.31 | 14.35 | 0 | -0.55(-3.72%) |
Apr 30, 2013 | 14.94 | 14.94 | 14.79 | 14.90 | 0 | -0.11(-0.73%) |
Apr 29, 2013 | 14.83 | 15.04 | 14.83 | 15.01 | 5,746 | +0.27(+1.81%) |
Apr 26, 2013 | 15.07 | 15.07 | 14.75 | 14.75 | 9,745 | -0.32(-2.13%) |
Apr 25, 2013 | 14.88 | 15.07 | 14.87 | 15.07 | 0 | +0.07(+0.46%) |
Apr 24, 2013 | 14.83 | 15.00 | 14.83 | 15.00 | 0 | -0.04(-0.27%) |
Apr 23, 2013 | 15.01 | 15.05 | 14.81 | 15.04 | 6,867 | +0.08(+0.50%) |
Apr 22, 2013 | 14.90 | 14.94 | 14.81 | 14.96 | 5,220 | +0.12(+0.83%) |
Apr 19, 2013 | 14.62 | 14.88 | 14.62 | 14.84 | 12,617 | +0.23(+1.54%) |
Apr 18, 2013 | 14.72 | 14.94 | 14.55 | 14.62 | 12,358 | -0.14(-0.93%) |
Apr 17, 2013 | 14.85 | 15.16 | 14.75 | 14.75 | 9,379 | -0.42(-2.80%) |
Apr 16, 2013 | 14.98 | 15.31 | 14.98 | 15.18 | 4,840 | +0.34(+2.26%) |
Apr 15, 2013 | 15.40 | 15.40 | 14.83 | 14.84 | 11,107 | -0.51(-3.30%) |
Apr 12, 2013 | 15.39 | 15.48 | 15.31 | 15.35 | 4,644 | -0.05(-0.31%) |
Apr 11, 2013 | 15.13 | 15.43 | 15.13 | 15.40 | 13,290 | -0.03(-0.18%) |
Apr 10, 2013 | 15.42 | 15.56 | 15.37 | 15.42 | 5,319 | +0.08(+0.49%) |
Apr 09, 2013 | 15.44 | 15.49 | 15.24 | 15.35 | 7,018 | -0.11(-0.71%) |
Apr 08, 2013 | 15.53 | 15.53 | 15.40 | 15.46 | 11,604 | -0.08(-0.53%) |
Apr 05, 2013 | 15.14 | 15.56 | 15.14 | 15.54 | 17,577 | +0.16(+1.07%) |
Apr 04, 2013 | 15.34 | 15.46 | 15.17 | 15.37 | 13,762 | +0.12(+0.76%) |
Apr 03, 2013 | 15.05 | 15.27 | 15.05 | 15.26 | 13,786 | +0.27(+1.78%) |
Apr 02, 2013 | 15.26 | 15.26 | 14.99 | 14.99 | 4,482 | -0.08(-0.54%) |
Apr 01, 2013 | 15.35 | 15.35 | 14.90 | 15.07 | 14,205 | -0.30(-1.96%) |
Mar 28, 2013 | 15.45 | 15.60 | 15.08 | 15.37 | 35,065 | +0.13(+0.85%) |
Mar 27, 2013 | 15.20 | 15.34 | 15.20 | 15.24 | 2,395 | -0.09(-0.58%) |
Mar 26, 2013 | 15.46 | 15.46 | 15.12 | 15.33 | 3,332 | -0.02(-0.13%) |
Mar 25, 2013 | 15.38 | 15.38 | 15.16 | 15.35 | 4,412 | -0.03(-0.18%) |
Mar 22, 2013 | 15.33 | 15.40 | 15.06 | 15.38 | 4,403 | +0.14(+0.94%) |
Mar 21, 2013 | 15.30 | 15.35 | 15.24 | 15.24 | 4,428 | -0.08(-0.49%) |
Mar 20, 2013 | 15.29 | 15.38 | 15.05 | 15.31 | 10,882 | +0.29(+1.96%) |
Mar 19, 2013 | 15.08 | 15.20 | 15.02 | 15.02 | 5,578 | +0.01(+0.09%) |
Mar 18, 2013 | 15.05 | 15.05 | 15.01 | 15.01 | 1,965 | -0.23(-1.53%) |
Mar 15, 2013 | 15.27 | 15.39 | 15.01 | 15.24 | 43,713 | -0.05(-0.31%) |
Mar 14, 2013 | 14.91 | 15.29 | 14.91 | 15.29 | 4,311 | +0.16(+1.04%) |
Mar 13, 2013 | 15.22 | 15.22 | 15.11 | 15.13 | 3,574 | +0.13(+0.87%) |
Mar 12, 2013 | 14.81 | 15.33 | 14.81 | 15.00 | 3,516 | +0.25(+1.67%) |
Mar 11, 2013 | 14.87 | 15.03 | 14.72 | 14.75 | 7,543 | -0.20(-1.32%) |
Mar 08, 2013 | 14.88 | 15.09 | 14.88 | 14.95 | 13,097 | +0.18(+1.24%) |
Mar 07, 2013 | 14.79 | 14.86 | 14.61 | 14.77 | 17,034 | +0.06(+0.42%) |
Mar 06, 2013 | 14.69 | 14.93 | 14.61 | 14.70 | 9,526 | +0.01(+0.09%) |
Mar 05, 2013 | 15.13 | 15.16 | 14.64 | 14.69 | 16,488 | -0.45(-2.96%) |
Mar 04, 2013 | 15.02 | 15.18 | 15.02 | 15.14 | 3,637 | +0.12(+0.82%) |