Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.74 | 14.89 | 14.13 | 14.70 | 8,201 | -0.06(-0.38%) |
May 30, 2013 | 14.73 | 14.80 | 14.22 | 14.76 | 0 | +0.02(+0.13%) |
May 29, 2013 | 14.60 | 14.74 | 14.60 | 14.74 | 2,707 | +0.40(+2.76%) |
May 24, 2013 | 14.35 | 14.35 | 14.35 | 14.35 | 318 | +0.07(+0.52%) |
May 23, 2013 | 14.67 | 14.68 | 14.27 | 14.27 | 0 | -0.33(-2.25%) |
May 22, 2013 | 14.25 | 14.70 | 14.25 | 14.60 | 0 | +0.46(+3.26%) |
May 21, 2013 | 14.15 | 14.15 | 14.14 | 14.14 | 0 | -0.59(-4.03%) |
May 20, 2013 | 14.13 | 14.74 | 14.13 | 14.73 | 0 | +0.60(+4.27%) |
May 17, 2013 | 14.14 | 14.36 | 13.75 | 14.13 | 0 | -0.47(-3.23%) |
May 16, 2013 | 14.14 | 14.60 | 14.14 | 14.60 | 1,699 | +0.24(+1.64%) |
May 15, 2013 | 14.36 | 14.38 | 13.66 | 14.36 | 0 | -0.51(-3.44%) |
May 13, 2013 | 14.84 | 14.88 | 14.65 | 14.88 | 0 | +0.12(+0.83%) |
May 10, 2013 | 14.84 | 14.84 | 14.61 | 14.75 | 0 | -0.03(-0.23%) |
May 09, 2013 | 14.76 | 14.79 | 14.60 | 14.79 | 0 | +0.39(+2.69%) |
May 08, 2013 | 14.50 | 14.50 | 12.42 | 14.40 | 0 | -0.21(-1.42%) |
May 07, 2013 | 15.02 | 15.17 | 14.32 | 14.61 | 0 | -0.46(-3.06%) |
May 06, 2013 | 15.02 | 15.07 | 15.02 | 15.07 | 0 | +0.00(+0.00%) |
May 03, 2013 | 15.07 | 15.07 | 15.02 | 15.07 | 0 | -0.00(-0.00%) |
May 02, 2013 | 15.26 | 15.26 | 15.07 | 15.07 | 0 | +0.00(+0.00%) |
May 01, 2013 | 15.07 | 15.07 | 15.02 | 15.07 | 0 | +0.03(+0.19%) |
Apr 30, 2013 | 15.06 | 15.09 | 15.03 | 15.04 | 0 | -0.12(-0.81%) |
Apr 29, 2013 | 15.31 | 15.54 | 15.07 | 15.17 | 14,395 | -0.17(-1.11%) |
Apr 26, 2013 | 15.45 | 15.45 | 15.07 | 15.33 | 13,431 | -0.11(-0.73%) |
Apr 25, 2013 | 15.26 | 15.45 | 15.01 | 15.45 | 2,846 | +0.19(+1.23%) |
Apr 23, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.19(+1.28%) |
Apr 22, 2013 | 14.82 | 15.07 | 14.69 | 15.07 | 3,697 | +0.37(+2.53%) |
Apr 19, 2013 | 14.69 | 14.69 | 14.69 | 14.69 | 106 | -0.24(-1.58%) |
Apr 18, 2013 | 14.84 | 14.93 | 14.84 | 14.93 | 530 | +0.05(+0.32%) |
Apr 17, 2013 | 14.59 | 15.32 | 13.86 | 14.88 | 4,996 | +0.71(+4.98%) |
Apr 16, 2013 | 14.18 | 14.18 | 14.18 | 14.18 | 106 | -0.64(-4.29%) |
Apr 15, 2013 | 14.60 | 14.84 | 12.95 | 14.81 | 11,446 | +0.14(+0.98%) |
Apr 12, 2013 | 14.67 | 14.74 | 14.67 | 14.67 | 532 | -0.17(-1.13%) |
Apr 11, 2013 | 14.74 | 15.35 | 14.74 | 14.84 | 663 | -0.02(-0.13%) |
Apr 10, 2013 | 14.90 | 14.90 | 14.61 | 14.85 | 2,001 | -0.08(-0.51%) |
Apr 09, 2013 | 14.93 | 14.93 | 14.93 | 14.93 | 317 | +0.00(+0.00%) |
Apr 08, 2013 | 15.07 | 15.07 | 14.93 | 14.93 | 373 | -0.14(-0.94%) |
Apr 05, 2013 | 15.07 | 15.07 | 15.07 | 15.07 | 106 | +0.00(+0.00%) |
Apr 04, 2013 | 15.07 | 15.07 | 15.07 | 15.07 | 106 | +0.00(+0.00%) |
Apr 03, 2013 | 15.08 | 15.12 | 15.07 | 15.07 | 1,513 | +0.00(+0.00%) |
Apr 02, 2013 | 15.35 | 15.35 | 15.07 | 15.07 | 4,147 | -0.28(-1.84%) |
Apr 01, 2013 | 15.49 | 15.49 | 15.35 | 15.35 | 316 | -0.19(-1.21%) |
Mar 28, 2013 | 15.58 | 15.92 | 15.54 | 15.54 | 2,458 | +0.28(+1.85%) |
Mar 27, 2013 | 15.40 | 15.98 | 15.08 | 15.26 | 2,400 | -0.14(-0.92%) |
Mar 22, 2013 | 15.30 | 15.40 | 15.40 | 15.40 | 849 | +0.19(+1.25%) |
Mar 21, 2013 | 15.21 | 15.21 | 15.21 | 15.21 | 477 | +0.13(+0.87%) |
Mar 20, 2013 | 15.14 | 15.54 | 15.08 | 15.08 | 5,575 | -0.48(-3.09%) |
Mar 19, 2013 | 15.39 | 15.80 | 15.09 | 15.56 | 2,123 | +0.21(+1.35%) |
Mar 18, 2013 | 14.93 | 15.37 | 14.93 | 15.35 | 3,393 | +0.38(+2.52%) |
Mar 15, 2013 | 15.49 | 15.49 | 14.98 | 14.98 | 2,588 | -0.47(-3.05%) |
Mar 14, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 306 | +0.11(+0.74%) |
Mar 13, 2013 | 15.35 | 15.41 | 15.21 | 15.33 | 5,643 | -0.23(-1.45%) |
Mar 12, 2013 | 15.37 | 15.57 | 15.35 | 15.56 | 2,072 | +0.13(+0.85%) |
Mar 11, 2013 | 15.30 | 15.43 | 15.30 | 15.43 | 2,211 | +0.01(+0.06%) |
Mar 08, 2013 | 15.33 | 15.45 | 15.17 | 15.42 | 3,912 | +0.11(+0.74%) |
Mar 07, 2013 | 15.21 | 15.31 | 15.12 | 15.31 | 3,291 | +0.13(+0.83%) |
Mar 06, 2013 | 14.94 | 15.18 | 14.94 | 15.18 | 887 | +0.20(+1.36%) |
Mar 05, 2013 | 15.26 | 15.26 | 14.78 | 14.98 | 10,674 | -0.28(-1.85%) |
Mar 04, 2013 | 15.34 | 15.34 | 15.26 | 15.26 | 955 | -0.26(-1.70%) |