Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.95 | 15.52 | 14.95 | 15.38 | 433,404 | -0.10(-0.66%) |
May 30, 2013 | 15.80 | 15.82 | 14.86 | 15.48 | 0 | -0.18(-1.12%) |
May 29, 2013 | 15.71 | 15.98 | 15.64 | 15.65 | 453,468 | -0.12(-0.73%) |
May 28, 2013 | 15.76 | 16.04 | 15.67 | 15.77 | 163,662 | +0.03(+0.21%) |
May 24, 2013 | 15.61 | 16.06 | 15.58 | 15.74 | 0 | -0.10(-0.61%) |
May 23, 2013 | 15.67 | 16.06 | 15.52 | 15.83 | 0 | -0.27(-1.69%) |
May 22, 2013 | 16.22 | 16.50 | 15.93 | 16.11 | 0 | -0.08(-0.51%) |
May 21, 2013 | 16.17 | 16.61 | 15.92 | 16.19 | 464,021 | +0.24(+1.53%) |
May 20, 2013 | 15.75 | 16.61 | 15.64 | 15.94 | 0 | +0.31(+1.98%) |
May 17, 2013 | 15.97 | 16.15 | 15.54 | 15.63 | 0 | -0.22(-1.37%) |
May 16, 2013 | 15.97 | 16.12 | 15.72 | 15.85 | 250,721 | -0.01(-0.06%) |
May 15, 2013 | 15.95 | 15.96 | 15.66 | 15.86 | 513,278 | -0.18(-1.15%) |
May 13, 2013 | 15.85 | 16.14 | 15.69 | 16.05 | 0 | +0.27(+1.73%) |
May 10, 2013 | 15.91 | 16.61 | 15.52 | 15.77 | 0 | +0.10(+0.63%) |
May 09, 2013 | 15.62 | 15.81 | 15.58 | 15.67 | 0 | +0.09(+0.55%) |
May 08, 2013 | 15.38 | 15.59 | 15.23 | 15.59 | 0 | +0.19(+1.26%) |
May 07, 2013 | 15.23 | 15.42 | 15.15 | 15.39 | 0 | +0.00(+0.00%) |
May 06, 2013 | 15.43 | 15.62 | 15.32 | 15.39 | 0 | +0.13(+0.85%) |
May 03, 2013 | 15.22 | 15.30 | 15.20 | 15.27 | 0 | +0.04(+0.24%) |
May 02, 2013 | 15.23 | 15.30 | 15.11 | 15.23 | 0 | -0.03(-0.21%) |
May 01, 2013 | 15.14 | 15.40 | 15.02 | 15.26 | 0 | +0.18(+1.22%) |
Apr 30, 2013 | 14.90 | 15.43 | 14.75 | 15.08 | 0 | +0.39(+2.64%) |
Apr 29, 2013 | 14.84 | 15.06 | 14.65 | 14.69 | 88,109 | +0.01(+0.06%) |
Apr 26, 2013 | 14.96 | 14.96 | 14.36 | 14.68 | 145,962 | -0.25(-1.70%) |
Apr 25, 2013 | 14.74 | 15.10 | 14.73 | 14.93 | 0 | +0.14(+0.97%) |
Apr 24, 2013 | 14.74 | 14.81 | 14.61 | 14.79 | 0 | +0.10(+0.69%) |
Apr 23, 2013 | 14.65 | 14.82 | 14.50 | 14.69 | 107,025 | +0.03(+0.22%) |
Apr 22, 2013 | 14.81 | 14.81 | 14.32 | 14.66 | 381,092 | +0.43(+3.05%) |
Apr 19, 2013 | 14.40 | 14.40 | 14.09 | 14.22 | 203,284 | -0.22(-1.50%) |
Apr 18, 2013 | 14.65 | 14.65 | 14.20 | 14.44 | 292,029 | +0.00(+0.00%) |
Apr 17, 2013 | 14.70 | 14.72 | 14.43 | 14.44 | 114,470 | -0.25(-1.73%) |
Apr 16, 2013 | 14.59 | 14.76 | 14.53 | 14.69 | 266,472 | +0.06(+0.44%) |
Apr 15, 2013 | 14.71 | 14.79 | 14.50 | 14.63 | 421,664 | -0.21(-1.43%) |
Apr 12, 2013 | 15.07 | 15.07 | 14.65 | 14.84 | 417,822 | -0.23(-1.53%) |
Apr 11, 2013 | 15.18 | 15.20 | 15.02 | 15.07 | 145,839 | -0.01(-0.09%) |
Apr 10, 2013 | 15.22 | 15.24 | 15.02 | 15.09 | 352,116 | -0.05(-0.31%) |
Apr 09, 2013 | 14.99 | 15.14 | 14.99 | 15.13 | 1,203,532 | +0.09(+0.61%) |
Apr 08, 2013 | 14.77 | 15.15 | 14.77 | 15.04 | 70,152 | +0.21(+1.40%) |
Apr 05, 2013 | 14.65 | 14.84 | 14.52 | 14.83 | 101,945 | +0.11(+0.72%) |
Apr 04, 2013 | 14.66 | 14.76 | 14.43 | 14.73 | 194,311 | -0.04(-0.28%) |
Apr 03, 2013 | 14.88 | 14.90 | 14.65 | 14.77 | 175,129 | -0.10(-0.65%) |
Apr 02, 2013 | 15.18 | 15.24 | 14.76 | 14.86 | 608,892 | -0.19(-1.29%) |
Apr 01, 2013 | 15.27 | 15.27 | 14.97 | 15.06 | 201,943 | -0.17(-1.12%) |
Mar 28, 2013 | 15.18 | 15.26 | 14.88 | 15.23 | 476,943 | +0.16(+1.07%) |
Mar 27, 2013 | 15.11 | 15.15 | 15.00 | 15.07 | 150,398 | -0.05(-0.31%) |
Mar 26, 2013 | 14.95 | 15.17 | 14.64 | 15.11 | 496,679 | +0.26(+1.74%) |
Mar 25, 2013 | 14.90 | 14.96 | 14.65 | 14.86 | 392,816 | +0.09(+0.63%) |
Mar 22, 2013 | 14.84 | 14.87 | 14.60 | 14.76 | 281,951 | -0.10(-0.65%) |
Mar 21, 2013 | 14.62 | 14.87 | 14.54 | 14.86 | 299,026 | +0.18(+1.19%) |
Mar 20, 2013 | 14.68 | 14.69 | 14.51 | 14.68 | 160,307 | +0.09(+0.60%) |
Mar 19, 2013 | 14.85 | 14.89 | 14.36 | 14.60 | 249,267 | -0.14(-0.94%) |
Mar 18, 2013 | 14.70 | 14.85 | 14.35 | 14.74 | 704,469 | -0.03(-0.22%) |
Mar 15, 2013 | 14.36 | 14.84 | 14.34 | 14.77 | 468,682 | +0.35(+2.40%) |
Mar 14, 2013 | 14.46 | 14.49 | 14.34 | 14.42 | 276,720 | -0.06(-0.45%) |
Mar 13, 2013 | 14.13 | 14.55 | 14.06 | 14.49 | 451,921 | +0.30(+2.15%) |
Mar 12, 2013 | 14.10 | 14.38 | 13.95 | 14.18 | 315,144 | -0.00(-0.03%) |
Mar 11, 2013 | 13.99 | 14.28 | 13.92 | 14.19 | 559,947 | +0.19(+1.35%) |
Mar 08, 2013 | 14.08 | 14.08 | 13.90 | 14.00 | 530,854 | -0.08(-0.56%) |
Mar 07, 2013 | 13.76 | 14.13 | 13.71 | 14.08 | 436,891 | +0.32(+2.35%) |
Mar 06, 2013 | 13.75 | 13.87 | 13.61 | 13.75 | 435,537 | -0.04(-0.27%) |
Mar 05, 2013 | 13.84 | 13.88 | 13.61 | 13.79 | 299,754 | +0.03(+0.20%) |
Mar 04, 2013 | 13.55 | 13.82 | 13.43 | 13.76 | 279,894 | +0.06(+0.44%) |