Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.53 | 14.81 | 14.27 | 14.45 | 2,445,900 | -0.22(-1.50%) |
May 30, 2013 | 15.18 | 15.18 | 14.56 | 14.67 | 232,671 | -0.51(-3.36%) |
May 29, 2013 | 15.14 | 15.24 | 15.00 | 15.18 | 193,893 | -0.07(-0.46%) |
May 28, 2013 | 15.19 | 15.50 | 14.98 | 15.25 | 256,635 | +0.19(+1.26%) |
May 24, 2013 | 15.16 | 15.18 | 14.86 | 15.06 | 133,045 | -0.25(-1.63%) |
May 23, 2013 | 14.41 | 15.50 | 14.26 | 15.31 | 297,686 | -0.03(-0.20%) |
May 22, 2013 | 16.61 | 16.63 | 15.31 | 15.34 | 134,230 | -1.19(-7.20%) |
May 21, 2013 | 16.84 | 16.97 | 16.41 | 16.53 | 44,349 | -0.35(-2.07%) |
May 20, 2013 | 17.18 | 17.39 | 16.78 | 16.88 | 32,991 | -0.33(-1.92%) |
May 17, 2013 | 17.04 | 17.25 | 16.84 | 17.21 | 69,592 | +0.21(+1.24%) |
May 16, 2013 | 16.99 | 17.08 | 16.85 | 17.00 | 39,886 | -0.18(-1.05%) |
May 15, 2013 | 17.30 | 17.47 | 16.60 | 17.18 | 87,235 | +0.19(+1.12%) |
May 13, 2013 | 17.22 | 17.22 | 16.96 | 16.99 | 37,280 | -0.22(-1.28%) |
May 10, 2013 | 17.36 | 17.37 | 17.13 | 17.21 | 42,115 | -0.05(-0.29%) |
May 09, 2013 | 17.34 | 17.47 | 17.18 | 17.26 | 71,387 | -0.16(-0.92%) |
May 08, 2013 | 17.26 | 17.46 | 17.13 | 17.42 | 81,224 | +0.07(+0.40%) |
May 07, 2013 | 17.04 | 17.46 | 16.86 | 17.35 | 64,398 | +0.38(+2.24%) |
May 06, 2013 | 16.64 | 17.02 | 16.42 | 16.97 | 44,695 | +0.38(+2.29%) |
May 03, 2013 | 16.55 | 16.79 | 16.47 | 16.59 | 49,185 | +0.40(+2.47%) |
May 02, 2013 | 15.83 | 16.30 | 15.81 | 16.19 | 44,194 | +0.36(+2.27%) |
May 01, 2013 | 17.10 | 17.10 | 15.78 | 15.83 | 85,904 | -1.29(-7.54%) |
Apr 30, 2013 | 16.74 | 17.18 | 16.73 | 17.12 | 136,134 | +0.45(+2.70%) |
Apr 29, 2013 | 16.74 | 16.80 | 16.62 | 16.67 | 21,129 | +0.00(+0.00%) |
Apr 26, 2013 | 16.83 | 16.85 | 16.58 | 16.67 | 48,974 | -0.18(-1.07%) |
Apr 25, 2013 | 16.87 | 17.50 | 16.64 | 16.85 | 213,018 | -0.02(-0.12%) |
Apr 24, 2013 | 16.77 | 16.97 | 16.57 | 16.87 | 46,254 | +0.22(+1.32%) |
Apr 23, 2013 | 15.49 | 16.66 | 15.43 | 16.65 | 105,174 | +1.34(+8.75%) |
Apr 22, 2013 | 15.90 | 15.90 | 15.25 | 15.31 | 144,762 | -0.60(-3.77%) |
Apr 19, 2013 | 15.83 | 15.97 | 15.60 | 15.91 | 72,639 | +0.08(+0.51%) |
Apr 18, 2013 | 15.83 | 16.18 | 15.56 | 15.83 | 72,115 | +0.06(+0.38%) |
Apr 17, 2013 | 16.43 | 16.50 | 15.63 | 15.77 | 86,895 | -0.84(-5.06%) |
Apr 16, 2013 | 16.36 | 16.64 | 16.16 | 16.61 | 79,253 | +0.46(+2.85%) |
Apr 15, 2013 | 17.36 | 17.49 | 15.94 | 16.15 | 155,718 | -1.36(-7.77%) |
Apr 12, 2013 | 17.38 | 17.63 | 17.29 | 17.51 | 42,270 | +0.01(+0.06%) |
Apr 11, 2013 | 17.34 | 17.63 | 17.34 | 17.50 | 108,146 | +0.20(+1.16%) |
Apr 10, 2013 | 16.76 | 17.32 | 16.65 | 17.30 | 121,767 | +0.57(+3.41%) |
Apr 09, 2013 | 17.16 | 17.31 | 16.61 | 16.73 | 135,009 | -0.44(-2.56%) |
Apr 08, 2013 | 17.01 | 17.21 | 16.78 | 17.17 | 31,570 | +0.23(+1.36%) |
Apr 05, 2013 | 16.51 | 17.09 | 16.51 | 16.94 | 82,621 | +0.06(+0.36%) |
Apr 04, 2013 | 16.86 | 16.91 | 16.65 | 16.88 | 68,460 | +0.08(+0.48%) |
Apr 03, 2013 | 17.08 | 17.16 | 16.66 | 16.80 | 129,625 | -0.27(-1.58%) |
Apr 02, 2013 | 17.27 | 17.41 | 16.95 | 17.07 | 67,784 | -0.07(-0.41%) |
Apr 01, 2013 | 17.39 | 17.43 | 17.01 | 17.14 | 100,442 | -0.23(-1.32%) |
Mar 28, 2013 | 17.60 | 17.64 | 17.34 | 17.37 | 67,878 | -0.19(-1.08%) |
Mar 27, 2013 | 17.49 | 17.65 | 17.40 | 17.56 | 49,644 | -0.10(-0.57%) |
Mar 26, 2013 | 17.45 | 17.68 | 17.30 | 17.66 | 119,446 | +0.27(+1.55%) |
Mar 25, 2013 | 17.69 | 17.80 | 17.12 | 17.39 | 280,101 | -0.12(-0.69%) |
Mar 22, 2013 | 17.37 | 17.85 | 17.28 | 17.51 | 475,528 | +0.20(+1.16%) |
Mar 21, 2013 | 17.57 | 17.57 | 17.22 | 17.31 | 69,166 | -0.40(-2.26%) |
Mar 20, 2013 | 17.51 | 17.73 | 17.44 | 17.71 | 320,532 | +0.24(+1.37%) |
Mar 19, 2013 | 16.92 | 17.68 | 16.92 | 17.47 | 245,317 | +0.77(+4.61%) |
Mar 18, 2013 | 16.21 | 16.82 | 16.21 | 16.70 | 163,367 | +0.28(+1.71%) |
Mar 15, 2013 | 16.45 | 16.49 | 16.32 | 16.42 | 198,450 | +0.04(+0.24%) |
Mar 14, 2013 | 16.15 | 16.50 | 16.08 | 16.38 | 93,916 | +0.24(+1.49%) |
Mar 13, 2013 | 16.27 | 16.30 | 16.10 | 16.14 | 122,299 | -0.10(-0.62%) |
Mar 12, 2013 | 16.20 | 16.45 | 16.19 | 16.24 | 105,300 | -0.12(-0.73%) |
Mar 11, 2013 | 16.16 | 16.47 | 15.94 | 16.36 | 105,548 | +0.11(+0.68%) |
Mar 08, 2013 | 15.94 | 16.34 | 15.69 | 16.25 | 135,450 | +0.46(+2.91%) |
Mar 07, 2013 | 15.77 | 15.79 | 15.37 | 15.79 | 330,974 | -0.03(-0.19%) |
Mar 06, 2013 | 16.50 | 16.50 | 15.19 | 15.82 | 495,719 | -1.06(-6.28%) |
Mar 05, 2013 | 17.00 | 17.00 | 16.65 | 16.88 | 206,832 | -0.09(-0.53%) |
Mar 04, 2013 | 16.72 | 16.97 | 16.69 | 16.97 | 122,193 | +0.16(+0.95%) |