Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.73 | 15.83 | 15.57 | 15.58 | 323,971 | -0.17(-1.07%) |
May 30, 2013 | 15.66 | 15.77 | 15.62 | 15.75 | 339,186 | +0.10(+0.64%) |
May 29, 2013 | 15.62 | 15.71 | 15.47 | 15.65 | 363,410 | -0.02(-0.15%) |
May 28, 2013 | 15.67 | 15.81 | 15.59 | 15.68 | 234,629 | +0.15(+0.94%) |
May 24, 2013 | 15.60 | 15.60 | 15.46 | 15.53 | 85,513 | -0.11(-0.73%) |
May 23, 2013 | 15.54 | 15.67 | 15.48 | 15.64 | 222,262 | -0.06(-0.41%) |
May 22, 2013 | 15.83 | 15.96 | 15.62 | 15.71 | 197,016 | -0.15(-0.98%) |
May 21, 2013 | 15.96 | 15.99 | 15.85 | 15.86 | 202,754 | -0.10(-0.60%) |
May 20, 2013 | 15.88 | 16.06 | 15.85 | 15.96 | 244,459 | +0.02(+0.14%) |
May 17, 2013 | 16.09 | 16.10 | 15.92 | 15.94 | 266,903 | -0.10(-0.60%) |
May 16, 2013 | 16.06 | 16.11 | 15.98 | 16.03 | 283,523 | -0.05(-0.34%) |
May 15, 2013 | 15.91 | 16.10 | 15.85 | 16.09 | 247,068 | +0.39(+2.50%) |
May 13, 2013 | 15.68 | 15.72 | 15.58 | 15.69 | 214,818 | +0.03(+0.20%) |
May 10, 2013 | 15.68 | 15.68 | 15.56 | 15.66 | 332,189 | +0.03(+0.20%) |
May 09, 2013 | 15.75 | 15.78 | 15.59 | 15.63 | 183,393 | -0.10(-0.64%) |
May 08, 2013 | 15.61 | 15.75 | 15.61 | 15.73 | 159,479 | +0.09(+0.58%) |
May 07, 2013 | 15.67 | 15.68 | 15.60 | 15.64 | 150,580 | +0.03(+0.17%) |
May 06, 2013 | 15.52 | 15.68 | 15.48 | 15.61 | 149,449 | +0.14(+0.88%) |
May 03, 2013 | 15.53 | 15.52 | 15.44 | 15.48 | 182,553 | +0.14(+0.92%) |
May 02, 2013 | 15.29 | 15.34 | 15.16 | 15.34 | 432,654 | +0.03(+0.18%) |
May 01, 2013 | 15.29 | 15.43 | 15.21 | 15.31 | 397,447 | +0.02(+0.15%) |
Apr 30, 2013 | 15.17 | 15.31 | 15.08 | 15.29 | 301,136 | +0.09(+0.57%) |
Apr 29, 2013 | 15.86 | 15.86 | 14.67 | 15.20 | 677,930 | +0.06(+0.39%) |
Apr 26, 2013 | 15.38 | 15.33 | 15.09 | 15.14 | 320,687 | -0.19(-1.24%) |
Apr 25, 2013 | 15.21 | 15.33 | 15.10 | 15.33 | 682,795 | +0.18(+1.17%) |
Apr 24, 2013 | 14.90 | 15.15 | 14.87 | 15.15 | 386,720 | +0.27(+1.83%) |
Apr 23, 2013 | 14.59 | 14.89 | 14.51 | 14.88 | 763,975 | +0.51(+3.53%) |
Apr 22, 2013 | 14.39 | 14.43 | 14.27 | 14.37 | 453,748 | +0.00(+0.00%) |
Apr 19, 2013 | 14.31 | 14.43 | 14.28 | 14.37 | 410,666 | +0.10(+0.73%) |
Apr 18, 2013 | 14.54 | 14.54 | 14.23 | 14.27 | 185,678 | -0.18(-1.26%) |
Apr 17, 2013 | 14.53 | 14.57 | 14.42 | 14.45 | 174,859 | -0.21(-1.42%) |
Apr 16, 2013 | 14.57 | 14.67 | 14.51 | 14.66 | 198,183 | +0.17(+1.16%) |
Apr 15, 2013 | 14.94 | 14.96 | 14.49 | 14.49 | 363,936 | -0.44(-2.92%) |
Apr 12, 2013 | 14.86 | 14.96 | 14.84 | 14.93 | 156,850 | +0.00(+0.03%) |
Apr 11, 2013 | 14.69 | 14.95 | 14.69 | 14.92 | 185,207 | +0.19(+1.26%) |
Apr 10, 2013 | 14.64 | 14.74 | 14.61 | 14.74 | 255,478 | +0.13(+0.90%) |
Apr 09, 2013 | 14.69 | 14.70 | 14.56 | 14.61 | 277,872 | -0.07(-0.46%) |
Apr 08, 2013 | 14.54 | 14.69 | 14.39 | 14.67 | 412,051 | +0.11(+0.75%) |
Apr 05, 2013 | 14.56 | 14.60 | 14.46 | 14.56 | 113,424 | -0.11(-0.74%) |
Apr 04, 2013 | 14.73 | 14.83 | 14.52 | 14.67 | 269,463 | -0.03(-0.22%) |
Apr 03, 2013 | 14.86 | 14.90 | 14.68 | 14.71 | 506,785 | -0.07(-0.46%) |
Apr 02, 2013 | 14.86 | 14.86 | 14.72 | 14.77 | 150,798 | -0.04(-0.25%) |
Apr 01, 2013 | 14.81 | 14.89 | 14.73 | 14.81 | 158,438 | -0.01(-0.09%) |
Mar 28, 2013 | 14.62 | 14.84 | 14.62 | 14.82 | 281,100 | +0.20(+1.36%) |
Mar 27, 2013 | 14.68 | 14.71 | 14.57 | 14.62 | 336,548 | -0.14(-0.95%) |
Mar 26, 2013 | 14.71 | 14.80 | 14.69 | 14.76 | 254,475 | +0.10(+0.71%) |
Mar 25, 2013 | 14.80 | 14.81 | 14.61 | 14.66 | 187,330 | -0.04(-0.25%) |
Mar 22, 2013 | 14.67 | 14.74 | 14.61 | 14.70 | 181,720 | +0.07(+0.50%) |
Mar 21, 2013 | 14.66 | 14.75 | 14.46 | 14.62 | 352,539 | -0.12(-0.83%) |
Mar 20, 2013 | 14.61 | 14.76 | 14.59 | 14.75 | 281,780 | +0.19(+1.31%) |
Mar 19, 2013 | 14.62 | 14.67 | 14.46 | 14.56 | 309,565 | -0.01(-0.06%) |
Mar 18, 2013 | 14.60 | 14.62 | 14.51 | 14.56 | 171,108 | -0.10(-0.68%) |
Mar 15, 2013 | 14.70 | 14.78 | 14.66 | 14.66 | 377,175 | -0.05(-0.37%) |
Mar 14, 2013 | 14.70 | 14.72 | 14.63 | 14.72 | 288,601 | +0.09(+0.62%) |
Mar 13, 2013 | 14.58 | 14.72 | 14.57 | 14.63 | 278,390 | +0.07(+0.50%) |
Mar 12, 2013 | 14.59 | 14.63 | 14.51 | 14.56 | 413,873 | -0.02(-0.12%) |
Mar 11, 2013 | 14.42 | 14.61 | 14.42 | 14.57 | 361,993 | +0.15(+1.07%) |
Mar 08, 2013 | 14.52 | 14.55 | 14.38 | 14.42 | 303,046 | +0.01(+0.06%) |
Mar 07, 2013 | 14.47 | 14.55 | 14.39 | 14.41 | 388,140 | -0.07(-0.50%) |
Mar 06, 2013 | 14.53 | 14.60 | 14.43 | 14.48 | 268,053 | +0.03(+0.22%) |
Mar 05, 2013 | 14.29 | 14.51 | 14.29 | 14.45 | 398,265 | +0.25(+1.79%) |
Mar 04, 2013 | 14.24 | 14.28 | 14.10 | 14.20 | 539,166 | -0.09(-0.63%) |