Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.27 | 16.42 | 15.93 | 16.28 | 55,883 | -0.15(-0.92%) |
May 30, 2013 | 16.39 | 16.43 | 16.27 | 16.43 | 16,436 | +0.14(+0.85%) |
May 29, 2013 | 16.68 | 16.68 | 16.17 | 16.29 | 69,050 | -0.44(-2.63%) |
May 28, 2013 | 16.33 | 16.73 | 16.11 | 16.73 | 109,386 | +0.62(+3.85%) |
May 24, 2013 | 16.08 | 16.25 | 15.87 | 16.11 | 0 | -0.04(-0.28%) |
May 23, 2013 | 15.80 | 16.25 | 15.53 | 16.16 | 0 | +0.13(+0.81%) |
May 22, 2013 | 16.07 | 16.43 | 15.47 | 16.02 | 0 | -0.17(-1.06%) |
May 21, 2013 | 16.38 | 16.48 | 15.97 | 16.20 | 0 | -0.19(-1.17%) |
May 20, 2013 | 16.43 | 16.47 | 16.36 | 16.39 | 0 | -0.04(-0.25%) |
May 17, 2013 | 16.23 | 16.43 | 16.15 | 16.43 | 0 | +0.23(+1.41%) |
May 16, 2013 | 16.02 | 16.25 | 16.02 | 16.20 | 22,253 | +0.14(+0.89%) |
May 15, 2013 | 15.80 | 16.12 | 15.65 | 16.06 | 0 | +0.47(+3.04%) |
May 13, 2013 | 15.69 | 15.69 | 15.49 | 15.58 | 0 | -0.10(-0.62%) |
May 10, 2013 | 15.68 | 15.92 | 15.33 | 15.68 | 0 | +0.03(+0.18%) |
May 09, 2013 | 15.82 | 15.97 | 15.59 | 15.65 | 0 | -0.12(-0.78%) |
May 08, 2013 | 15.10 | 15.83 | 15.00 | 15.78 | 0 | +0.67(+4.40%) |
May 07, 2013 | 15.45 | 15.45 | 14.82 | 15.11 | 0 | -0.38(-2.45%) |
May 06, 2013 | 15.46 | 15.49 | 15.32 | 15.49 | 0 | +0.09(+0.61%) |
May 03, 2013 | 15.13 | 15.53 | 14.94 | 15.40 | 0 | +0.45(+3.03%) |
May 02, 2013 | 14.93 | 15.16 | 14.82 | 14.94 | 0 | +0.15(+1.02%) |
May 01, 2013 | 15.18 | 15.19 | 14.73 | 14.79 | 92,929 | -0.39(-2.55%) |
Apr 30, 2013 | 14.96 | 15.22 | 14.71 | 15.18 | 0 | +0.25(+1.67%) |
Apr 29, 2013 | 14.96 | 15.03 | 14.83 | 14.93 | 30,004 | +0.02(+0.14%) |
Apr 26, 2013 | 15.37 | 15.37 | 14.81 | 14.91 | 81,613 | -0.42(-2.72%) |
Apr 25, 2013 | 15.44 | 15.59 | 15.27 | 15.33 | 0 | -0.02(-0.16%) |
Apr 24, 2013 | 15.24 | 15.40 | 15.24 | 15.35 | 27,251 | +0.11(+0.75%) |
Apr 23, 2013 | 15.29 | 15.29 | 15.09 | 15.24 | 27,819 | +0.04(+0.27%) |
Apr 22, 2013 | 15.21 | 15.22 | 14.83 | 15.20 | 74,537 | +0.06(+0.40%) |
Apr 19, 2013 | 14.85 | 15.20 | 14.85 | 15.13 | 41,762 | +0.19(+1.26%) |
Apr 18, 2013 | 14.91 | 15.10 | 14.79 | 14.95 | 107,046 | -0.18(-1.21%) |
Apr 17, 2013 | 14.98 | 15.43 | 14.66 | 15.13 | 75,892 | +0.12(+0.79%) |
Apr 16, 2013 | 15.20 | 15.26 | 14.89 | 15.01 | 80,251 | -0.09(-0.57%) |
Apr 15, 2013 | 15.42 | 15.42 | 14.98 | 15.10 | 87,784 | -0.38(-2.48%) |
Apr 12, 2013 | 15.47 | 15.49 | 15.29 | 15.48 | 89,345 | +0.03(+0.21%) |
Apr 11, 2013 | 16.07 | 16.18 | 15.31 | 15.45 | 88,397 | -0.71(-4.37%) |
Apr 10, 2013 | 15.89 | 16.17 | 15.89 | 16.16 | 36,105 | +0.35(+2.20%) |
Apr 09, 2013 | 16.14 | 16.14 | 15.74 | 15.81 | 25,085 | -0.42(-2.57%) |
Apr 08, 2013 | 16.11 | 16.26 | 16.11 | 16.22 | 25,430 | +0.23(+1.46%) |
Apr 05, 2013 | 15.64 | 16.07 | 15.64 | 15.99 | 33,473 | +0.05(+0.33%) |
Apr 04, 2013 | 15.88 | 15.98 | 15.62 | 15.94 | 29,465 | +0.10(+0.64%) |
Apr 03, 2013 | 15.96 | 16.02 | 15.73 | 15.84 | 38,467 | -0.13(-0.79%) |
Apr 02, 2013 | 16.13 | 16.22 | 15.89 | 15.96 | 18,200 | -0.06(-0.38%) |
Apr 01, 2013 | 16.34 | 16.34 | 15.74 | 16.02 | 103,572 | -0.28(-1.73%) |
Mar 28, 2013 | 16.39 | 16.46 | 16.09 | 16.31 | 61,210 | +0.01(+0.05%) |
Mar 27, 2013 | 15.96 | 16.40 | 15.91 | 16.30 | 53,071 | +0.24(+1.50%) |
Mar 26, 2013 | 16.19 | 16.19 | 15.83 | 16.06 | 28,647 | +0.02(+0.15%) |
Mar 25, 2013 | 16.12 | 16.18 | 15.92 | 16.03 | 20,832 | +0.05(+0.33%) |
Mar 22, 2013 | 16.06 | 16.06 | 15.90 | 15.98 | 30,200 | +0.05(+0.31%) |
Mar 21, 2013 | 16.13 | 16.13 | 15.88 | 15.93 | 21,625 | -0.28(-1.71%) |
Mar 20, 2013 | 15.97 | 16.21 | 15.97 | 16.21 | 11,505 | +0.27(+1.66%) |
Mar 19, 2013 | 16.00 | 16.05 | 15.83 | 15.94 | 25,093 | +0.08(+0.48%) |
Mar 18, 2013 | 15.79 | 15.94 | 15.79 | 15.87 | 20,146 | -0.06(-0.36%) |
Mar 15, 2013 | 16.17 | 16.17 | 15.85 | 15.92 | 88,517 | -0.23(-1.45%) |
Mar 14, 2013 | 15.91 | 16.17 | 15.74 | 16.16 | 27,861 | +0.30(+1.86%) |
Mar 13, 2013 | 15.77 | 15.87 | 15.72 | 15.86 | 18,658 | +0.06(+0.41%) |
Mar 12, 2013 | 16.28 | 16.36 | 15.76 | 15.80 | 25,066 | -0.49(-2.98%) |
Mar 11, 2013 | 16.44 | 16.44 | 16.16 | 16.28 | 18,042 | -0.17(-1.03%) |
Mar 08, 2013 | 16.39 | 16.57 | 16.23 | 16.45 | 41,048 | +0.14(+0.87%) |
Mar 07, 2013 | 16.26 | 16.38 | 16.13 | 16.31 | 43,148 | +0.03(+0.17%) |
Mar 06, 2013 | 16.15 | 16.32 | 16.15 | 16.28 | 9,870 | +0.11(+0.70%) |
Mar 05, 2013 | 16.16 | 16.38 | 16.14 | 16.17 | 33,068 | +0.04(+0.28%) |
Mar 04, 2013 | 16.19 | 16.37 | 15.98 | 16.13 | 34,232 | -0.18(-1.09%) |