Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.90 | 14.92 | 14.72 | 14.85 | 308,160 | -0.25(-1.66%) |
May 30, 2013 | 15.13 | 15.18 | 15.10 | 15.10 | 130,575 | -0.11(-0.72%) |
May 29, 2013 | 15.15 | 15.24 | 15.13 | 15.21 | 71,934 | -0.17(-1.11%) |
May 28, 2013 | 15.46 | 15.49 | 15.33 | 15.38 | 272,835 | +0.25(+1.65%) |
May 24, 2013 | 15.05 | 15.13 | 14.97 | 15.13 | 231,621 | -0.07(-0.46%) |
May 23, 2013 | 15.05 | 15.23 | 15.00 | 15.20 | 377,290 | +0.00(+0.00%) |
May 22, 2013 | 15.20 | 15.42 | 15.15 | 15.20 | 137,811 | -0.05(-0.33%) |
May 21, 2013 | 15.14 | 15.29 | 15.08 | 15.25 | 136,668 | -0.07(-0.46%) |
May 20, 2013 | 15.02 | 15.35 | 15.02 | 15.32 | 140,710 | +0.32(+2.13%) |
May 17, 2013 | 14.82 | 15.04 | 14.82 | 15.00 | 103,379 | -0.21(-1.38%) |
May 16, 2013 | 15.22 | 15.34 | 15.15 | 15.21 | 132,817 | +0.00(+0.00%) |
May 15, 2013 | 15.13 | 15.25 | 15.10 | 15.21 | 241,728 | -0.14(-0.91%) |
May 13, 2013 | 15.38 | 15.39 | 15.26 | 15.35 | 321,228 | +0.09(+0.59%) |
May 10, 2013 | 15.19 | 15.30 | 15.10 | 15.26 | 94,112 | +0.07(+0.46%) |
May 09, 2013 | 15.30 | 15.30 | 15.17 | 15.19 | 159,695 | -0.34(-2.19%) |
May 08, 2013 | 15.38 | 16.00 | 15.28 | 15.53 | 111,171 | +0.35(+2.31%) |
May 07, 2013 | 15.22 | 15.23 | 15.11 | 15.18 | 370,741 | +0.05(+0.33%) |
May 06, 2013 | 15.16 | 15.18 | 15.05 | 15.13 | 82,429 | -0.03(-0.20%) |
May 03, 2013 | 15.08 | 15.21 | 15.12 | 15.16 | 315,427 | -0.11(-0.72%) |
May 02, 2013 | 15.04 | 15.28 | 14.98 | 15.27 | 315,304 | +0.27(+1.80%) |
May 01, 2013 | 14.99 | 15.15 | 14.99 | 15.00 | 277,356 | -0.02(-0.13%) |
Apr 30, 2013 | 15.25 | 15.25 | 14.91 | 15.02 | 163,836 | -0.14(-0.92%) |
Apr 29, 2013 | 15.15 | 15.17 | 14.89 | 15.16 | 81,639 | +0.05(+0.33%) |
Apr 26, 2013 | 15.03 | 15.21 | 15.09 | 15.11 | 202,136 | -0.10(-0.66%) |
Apr 25, 2013 | 15.23 | 15.29 | 15.10 | 15.21 | 166,530 | -0.28(-1.81%) |
Apr 24, 2013 | 15.48 | 15.55 | 15.40 | 15.49 | 157,659 | -0.09(-0.58%) |
Apr 23, 2013 | 15.41 | 15.59 | 15.41 | 15.58 | 96,260 | +0.22(+1.43%) |
Apr 22, 2013 | 15.27 | 15.40 | 15.14 | 15.36 | 109,140 | -0.06(-0.39%) |
Apr 19, 2013 | 15.19 | 15.43 | 15.16 | 15.42 | 169,447 | +0.55(+3.70%) |
Apr 18, 2013 | 14.70 | 14.89 | 14.70 | 14.87 | 425,879 | +0.40(+2.76%) |
Apr 17, 2013 | 14.66 | 14.72 | 14.35 | 14.47 | 90,565 | -0.36(-2.43%) |
Apr 16, 2013 | 14.85 | 14.89 | 14.68 | 14.83 | 120,478 | +0.55(+3.85%) |
Apr 15, 2013 | 14.20 | 14.33 | 14.17 | 14.28 | 89,255 | -0.06(-0.39%) |
Apr 12, 2013 | 14.15 | 14.37 | 14.15 | 14.34 | 142,001 | +0.08(+0.53%) |
Apr 11, 2013 | 14.22 | 14.31 | 14.14 | 14.26 | 89,912 | +0.17(+1.21%) |
Apr 10, 2013 | 13.95 | 14.09 | 13.95 | 14.09 | 291,164 | -0.08(-0.56%) |
Apr 09, 2013 | 14.00 | 14.24 | 13.94 | 14.17 | 316,069 | -0.01(-0.07%) |
Apr 08, 2013 | 14.26 | 14.29 | 14.15 | 14.18 | 301,918 | -0.07(-0.49%) |
Apr 05, 2013 | 13.94 | 14.25 | 13.94 | 14.25 | 241,949 | -0.00(-0.02%) |
Apr 04, 2013 | 14.05 | 14.28 | 14.05 | 14.25 | 66,395 | +0.08(+0.58%) |
Apr 03, 2013 | 14.17 | 14.29 | 14.09 | 14.17 | 136,543 | -0.01(-0.07%) |
Apr 02, 2013 | 14.10 | 14.23 | 14.04 | 14.18 | 191,604 | +0.08(+0.57%) |
Apr 01, 2013 | 14.01 | 14.11 | 14.01 | 14.10 | 268,379 | +0.07(+0.50%) |
Mar 28, 2013 | 13.95 | 14.10 | 13.94 | 14.03 | 476,786 | +0.20(+1.45%) |
Mar 27, 2013 | 13.68 | 13.86 | 13.63 | 13.83 | 403,458 | -0.18(-1.28%) |
Mar 26, 2013 | 14.07 | 14.11 | 13.95 | 14.01 | 111,638 | +0.08(+0.57%) |
Mar 25, 2013 | 14.27 | 14.28 | 13.88 | 13.93 | 225,625 | -0.32(-2.25%) |
Mar 22, 2013 | 14.21 | 14.34 | 14.13 | 14.25 | 414,171 | +0.14(+0.99%) |
Mar 21, 2013 | 14.12 | 14.21 | 14.03 | 14.11 | 302,106 | -0.20(-1.40%) |
Mar 20, 2013 | 14.31 | 14.32 | 14.18 | 14.31 | 345,193 | +0.11(+0.77%) |
Mar 19, 2013 | 14.26 | 14.29 | 14.10 | 14.20 | 127,020 | -0.08(-0.56%) |
Mar 18, 2013 | 14.18 | 14.39 | 14.18 | 14.28 | 142,796 | -0.13(-0.90%) |
Mar 15, 2013 | 14.43 | 14.48 | 14.35 | 14.41 | 118,649 | -0.11(-0.76%) |
Mar 14, 2013 | 14.38 | 14.53 | 14.28 | 14.52 | 169,599 | +0.17(+1.18%) |
Mar 13, 2013 | 14.38 | 14.40 | 14.26 | 14.35 | 143,440 | -0.21(-1.44%) |
Mar 12, 2013 | 14.48 | 14.57 | 14.46 | 14.56 | 335,761 | +0.07(+0.48%) |
Mar 11, 2013 | 14.44 | 14.55 | 14.40 | 14.49 | 838,648 | -0.10(-0.67%) |
Mar 08, 2013 | 14.46 | 14.62 | 14.37 | 14.59 | 144,297 | -0.01(-0.08%) |
Mar 07, 2013 | 14.48 | 14.61 | 14.45 | 14.60 | 256,755 | +0.49(+3.47%) |
Mar 06, 2013 | 14.18 | 14.19 | 14.05 | 14.11 | 314,750 | -0.17(-1.19%) |
Mar 05, 2013 | 14.17 | 14.31 | 14.15 | 14.28 | 408,944 | +0.18(+1.28%) |
Mar 04, 2013 | 13.87 | 14.16 | 13.83 | 14.10 | 758,189 | +0.35(+2.55%) |