Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.26 | 15.32 | 15.00 | 15.02 | 330,304 | -0.57(-3.68%) |
May 30, 2013 | 15.39 | 15.70 | 15.37 | 15.60 | 981,216 | +0.38(+2.50%) |
May 29, 2013 | 15.17 | 15.25 | 15.11 | 15.22 | 1,857,094 | -0.26(-1.67%) |
May 28, 2013 | 15.63 | 15.65 | 15.45 | 15.48 | 139,707 | +0.26(+1.70%) |
May 24, 2013 | 15.06 | 15.22 | 15.01 | 15.22 | 130,452 | +0.01(+0.09%) |
May 23, 2013 | 15.14 | 15.30 | 15.07 | 15.20 | 161,827 | +0.08(+0.52%) |
May 22, 2013 | 15.37 | 15.56 | 15.08 | 15.12 | 356,372 | -0.57(-3.61%) |
May 21, 2013 | 15.65 | 15.78 | 15.52 | 15.69 | 1,900,279 | -0.18(-1.13%) |
May 20, 2013 | 15.69 | 15.89 | 15.68 | 15.87 | 64,266 | +0.16(+1.00%) |
May 17, 2013 | 15.73 | 15.75 | 15.58 | 15.71 | 75,654 | +0.39(+2.58%) |
May 16, 2013 | 15.38 | 15.45 | 15.26 | 15.32 | 60,822 | -0.07(-0.47%) |
May 15, 2013 | 15.31 | 15.42 | 15.31 | 15.39 | 78,777 | +0.24(+1.61%) |
May 13, 2013 | 15.19 | 15.19 | 15.06 | 15.14 | 58,555 | -0.01(-0.09%) |
May 10, 2013 | 14.99 | 15.16 | 14.94 | 15.16 | 85,075 | +0.05(+0.33%) |
May 09, 2013 | 15.22 | 15.26 | 15.08 | 15.11 | 115,153 | -0.33(-2.14%) |
May 08, 2013 | 15.40 | 15.45 | 15.23 | 15.44 | 115,786 | -0.52(-3.24%) |
May 07, 2013 | 15.97 | 16.02 | 15.76 | 15.96 | 93,321 | +0.28(+1.78%) |
May 06, 2013 | 15.61 | 15.69 | 15.55 | 15.68 | 51,413 | +0.00(+0.00%) |
May 03, 2013 | 15.54 | 15.79 | 15.27 | 15.68 | 133,411 | +0.41(+2.68%) |
May 02, 2013 | 14.72 | 15.27 | 14.71 | 15.27 | 111,479 | +0.09(+0.61%) |
May 01, 2013 | 15.36 | 15.36 | 15.13 | 15.17 | 77,067 | -0.26(-1.67%) |
Apr 30, 2013 | 15.48 | 15.51 | 15.30 | 15.43 | 170,914 | -0.27(-1.74%) |
Apr 29, 2013 | 15.58 | 15.76 | 15.55 | 15.70 | 114,121 | +0.44(+2.87%) |
Apr 26, 2013 | 15.37 | 15.51 | 15.19 | 15.27 | 100,326 | -0.24(-1.57%) |
Apr 25, 2013 | 15.63 | 15.68 | 15.39 | 15.51 | 106,632 | +0.12(+0.79%) |
Apr 24, 2013 | 15.27 | 15.45 | 15.26 | 15.39 | 179,177 | +0.27(+1.80%) |
Apr 23, 2013 | 15.07 | 15.17 | 15.02 | 15.12 | 90,468 | +0.65(+4.46%) |
Apr 22, 2013 | 14.35 | 14.51 | 14.21 | 14.47 | 102,587 | +0.05(+0.35%) |
Apr 19, 2013 | 14.41 | 14.56 | 14.37 | 14.42 | 173,304 | +0.04(+0.30%) |
Apr 18, 2013 | 14.44 | 14.51 | 14.29 | 14.38 | 200,903 | -0.11(-0.79%) |
Apr 17, 2013 | 14.65 | 14.65 | 14.34 | 14.49 | 137,947 | -0.52(-3.44%) |
Apr 16, 2013 | 14.89 | 15.02 | 14.76 | 15.01 | 100,909 | +0.24(+1.60%) |
Apr 15, 2013 | 15.08 | 15.08 | 14.77 | 14.77 | 118,441 | -0.59(-3.83%) |
Apr 12, 2013 | 15.43 | 15.45 | 15.24 | 15.36 | 101,762 | -0.32(-2.06%) |
Apr 11, 2013 | 15.63 | 15.78 | 15.59 | 15.68 | 85,663 | +0.04(+0.27%) |
Apr 10, 2013 | 15.23 | 15.70 | 15.23 | 15.64 | 152,805 | +0.58(+3.86%) |
Apr 09, 2013 | 15.05 | 15.08 | 14.89 | 15.06 | 224,891 | -0.05(-0.33%) |
Apr 08, 2013 | 15.04 | 15.11 | 14.99 | 15.11 | 656,707 | -0.10(-0.66%) |
Apr 05, 2013 | 15.01 | 15.21 | 14.86 | 15.21 | 474,418 | -0.27(-1.72%) |
Apr 04, 2013 | 15.45 | 15.55 | 15.27 | 15.48 | 177,323 | -0.16(-1.01%) |
Apr 03, 2013 | 15.86 | 15.90 | 15.58 | 15.63 | 203,495 | -0.24(-1.54%) |
Apr 02, 2013 | 15.84 | 16.00 | 15.81 | 15.88 | 182,916 | +0.06(+0.41%) |
Apr 01, 2013 | 15.80 | 15.87 | 15.77 | 15.81 | 87,829 | -0.04(-0.23%) |
Mar 28, 2013 | 15.88 | 15.93 | 15.75 | 15.85 | 130,199 | +0.25(+1.61%) |
Mar 27, 2013 | 15.51 | 15.67 | 15.45 | 15.60 | 121,602 | -0.22(-1.36%) |
Mar 26, 2013 | 15.70 | 15.86 | 15.55 | 15.81 | 182,759 | -0.10(-0.63%) |
Mar 25, 2013 | 16.19 | 16.23 | 15.79 | 15.91 | 119,365 | -0.22(-1.38%) |
Mar 22, 2013 | 16.07 | 16.20 | 16.02 | 16.14 | 106,777 | -0.01(-0.04%) |
Mar 21, 2013 | 16.16 | 16.32 | 16.08 | 16.14 | 133,840 | -0.38(-2.30%) |
Mar 20, 2013 | 16.61 | 16.65 | 16.45 | 16.52 | 129,762 | +0.22(+1.36%) |
Mar 19, 2013 | 16.57 | 16.58 | 16.19 | 16.30 | 142,418 | +0.01(+0.04%) |
Mar 18, 2013 | 16.26 | 16.49 | 16.25 | 16.29 | 124,370 | -0.19(-1.13%) |
Mar 15, 2013 | 16.74 | 16.77 | 16.43 | 16.48 | 354,963 | -0.06(-0.35%) |
Mar 14, 2013 | 16.18 | 16.59 | 16.18 | 16.54 | 381,945 | +0.65(+4.06%) |
Mar 13, 2013 | 15.81 | 15.91 | 15.68 | 15.89 | 113,678 | +0.01(+0.09%) |
Mar 12, 2013 | 15.98 | 15.98 | 15.80 | 15.88 | 117,029 | -0.14(-0.90%) |
Mar 11, 2013 | 15.97 | 16.03 | 15.92 | 16.02 | 149,942 | +0.13(+0.81%) |
Mar 08, 2013 | 15.99 | 16.01 | 15.78 | 15.89 | 199,658 | -0.01(-0.09%) |
Mar 07, 2013 | 15.97 | 16.04 | 15.88 | 15.91 | 182,639 | +0.25(+1.60%) |
Mar 06, 2013 | 15.81 | 15.83 | 15.59 | 15.65 | 219,120 | -0.24(-1.54%) |
Mar 05, 2013 | 15.79 | 15.99 | 15.79 | 15.90 | 275,453 | +0.39(+2.53%) |
Mar 04, 2013 | 15.20 | 15.51 | 15.15 | 15.51 | 228,616 | +0.31(+2.07%) |