Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.20 | 15.20 | 15.03 | 15.18 | 2,335 | +0.08(+0.55%) |
May 30, 2013 | 15.20 | 15.20 | 15.10 | 15.10 | 0 | -0.10(-0.68%) |
May 29, 2013 | 15.20 | 15.20 | 15.20 | 15.20 | 3,513 | +0.00(+0.00%) |
May 28, 2013 | 14.93 | 15.20 | 14.93 | 15.20 | 1,591 | +0.11(+0.73%) |
May 23, 2013 | 15.07 | 15.09 | 15.09 | 15.09 | 434 | +0.19(+1.28%) |
May 22, 2013 | 15.10 | 15.20 | 14.90 | 14.90 | 0 | -0.07(-0.49%) |
May 21, 2013 | 14.95 | 15.20 | 14.87 | 14.97 | 0 | -0.10(-0.69%) |
May 17, 2013 | 15.12 | 15.08 | 15.08 | 15.08 | 3,183 | -0.08(-0.55%) |
May 16, 2013 | 15.20 | 15.20 | 15.16 | 15.16 | 871 | +0.10(+0.66%) |
May 14, 2013 | 15.06 | 15.06 | 15.06 | 15.06 | 723 | -0.14(-0.93%) |
May 13, 2013 | 15.03 | 15.20 | 15.03 | 15.20 | 0 | +0.03(+0.23%) |
May 10, 2013 | 15.20 | 15.20 | 15.17 | 15.17 | 0 | -0.03(-0.18%) |
May 09, 2013 | 15.03 | 15.20 | 15.03 | 15.20 | 0 | +0.17(+1.10%) |
May 07, 2013 | 15.12 | 15.03 | 15.03 | 15.03 | 1,302 | +0.02(+0.14%) |
May 06, 2013 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | -0.01(-0.08%) |
May 03, 2013 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | -0.02(-0.15%) |
May 02, 2013 | 15.08 | 15.39 | 14.95 | 15.04 | 0 | -0.39(-2.51%) |
May 01, 2013 | 15.12 | 15.44 | 15.12 | 15.43 | 0 | +0.40(+2.67%) |
Apr 30, 2013 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 15.03 | 15.03 | 15.03 | 15.03 | 219 | -0.24(-1.58%) |
Apr 26, 2013 | 15.27 | 15.27 | 15.24 | 15.27 | 723 | +0.00(+0.00%) |
Apr 25, 2013 | 14.96 | 15.27 | 14.96 | 15.27 | 939 | +0.07(+0.46%) |
Apr 23, 2013 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | -0.12(-0.81%) |
Apr 22, 2013 | 15.33 | 15.33 | 15.33 | 15.33 | 144 | -0.01(-0.05%) |
Apr 19, 2013 | 15.20 | 15.33 | 15.20 | 15.33 | 1,041 | +0.27(+1.82%) |
Apr 18, 2013 | 15.06 | 15.06 | 15.06 | 15.06 | 228 | -0.12(-0.81%) |
Apr 16, 2013 | 15.18 | 15.18 | 15.18 | 15.18 | 2,749 | -0.00(-0.01%) |
Apr 15, 2013 | 15.02 | 15.20 | 15.02 | 15.18 | 3,263 | +0.25(+1.68%) |
Apr 12, 2013 | 14.93 | 15.19 | 14.93 | 14.93 | 1,121 | +0.03(+0.23%) |
Apr 11, 2013 | 14.97 | 14.97 | 14.90 | 14.90 | 671 | -0.03(-0.18%) |
Apr 10, 2013 | 15.28 | 15.28 | 14.93 | 14.93 | 933 | -0.34(-2.22%) |
Apr 09, 2013 | 15.02 | 15.37 | 14.87 | 15.26 | 1,012 | +0.23(+1.56%) |
Apr 08, 2013 | 14.98 | 15.33 | 14.89 | 15.03 | 1,023 | -0.34(-2.20%) |
Apr 05, 2013 | 14.86 | 15.37 | 14.86 | 15.37 | 784 | +0.30(+1.97%) |
Apr 04, 2013 | 15.07 | 15.07 | 14.86 | 15.07 | 1,076 | -0.16(-1.04%) |
Apr 02, 2013 | 15.20 | 15.23 | 15.23 | 15.23 | 434 | +0.03(+0.19%) |
Mar 28, 2013 | 14.96 | 15.20 | 15.20 | 15.20 | 3,617 | +0.21(+1.37%) |
Mar 27, 2013 | 15.17 | 15.17 | 15.00 | 15.00 | 1,370 | -0.45(-2.93%) |
Mar 26, 2013 | 15.24 | 15.51 | 15.24 | 15.45 | 9,451 | -0.09(-0.56%) |
Mar 25, 2013 | 15.02 | 15.53 | 15.00 | 15.53 | 11,090 | +0.56(+3.71%) |
Mar 22, 2013 | 15.08 | 15.08 | 14.86 | 14.98 | 772 | -0.13(-0.85%) |
Mar 21, 2013 | 15.11 | 15.11 | 15.11 | 15.11 | 431 | -0.09(-0.57%) |
Mar 20, 2013 | 15.00 | 15.19 | 14.86 | 15.19 | 4,588 | +0.16(+1.04%) |
Mar 19, 2013 | 14.90 | 15.20 | 14.90 | 15.04 | 1,302 | -0.12(-0.77%) |
Mar 18, 2013 | 14.88 | 15.20 | 14.86 | 15.15 | 2,054 | +0.26(+1.76%) |
Mar 15, 2013 | 15.11 | 15.11 | 14.86 | 14.89 | 1,881 | -0.31(-2.05%) |
Mar 14, 2013 | 15.20 | 15.20 | 15.20 | 15.20 | 723 | +0.05(+0.35%) |
Mar 12, 2013 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.02(+0.11%) |
Mar 08, 2013 | 15.12 | 15.13 | 15.13 | 15.13 | 1,012 | -0.07(-0.45%) |
Mar 07, 2013 | 15.21 | 15.21 | 15.20 | 15.20 | 2,206 | +0.03(+0.23%) |
Mar 05, 2013 | 14.96 | 15.17 | 15.17 | 15.17 | 3,652 | +0.12(+0.82%) |