Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.31 | 15.34 | 14.98 | 14.98 | 36,741 | -0.33(-2.16%) |
May 30, 2013 | 15.31 | 15.34 | 15.26 | 15.31 | 51,087 | +0.15(+0.99%) |
May 29, 2013 | 15.21 | 15.29 | 15.14 | 15.16 | 44,101 | -0.13(-0.85%) |
May 28, 2013 | 15.33 | 15.33 | 15.26 | 15.29 | 41,857 | +0.08(+0.53%) |
May 24, 2013 | 15.25 | 15.33 | 15.04 | 15.21 | 56,713 | -0.09(-0.59%) |
May 23, 2013 | 15.33 | 15.33 | 15.23 | 15.30 | 45,140 | -0.12(-0.78%) |
May 22, 2013 | 15.65 | 15.65 | 15.35 | 15.42 | 56,590 | -0.07(-0.48%) |
May 21, 2013 | 15.50 | 15.50 | 15.44 | 15.49 | 28,438 | -0.01(-0.04%) |
May 20, 2013 | 15.33 | 15.53 | 15.33 | 15.50 | 74,017 | +0.12(+0.78%) |
May 17, 2013 | 15.33 | 15.41 | 15.31 | 15.38 | 36,926 | +0.08(+0.52%) |
May 16, 2013 | 15.31 | 15.35 | 15.26 | 15.30 | 34,089 | -0.01(-0.07%) |
May 15, 2013 | 15.25 | 15.38 | 15.20 | 15.31 | 41,687 | +0.28(+1.86%) |
May 13, 2013 | 14.96 | 15.14 | 14.91 | 15.03 | 75,529 | +0.07(+0.47%) |
May 10, 2013 | 14.89 | 14.99 | 14.50 | 14.96 | 89,438 | +0.07(+0.47%) |
May 09, 2013 | 14.83 | 14.97 | 14.77 | 14.89 | 52,094 | +0.03(+0.20%) |
May 08, 2013 | 14.70 | 14.86 | 14.67 | 14.86 | 50,206 | +0.14(+0.95%) |
May 07, 2013 | 14.68 | 14.73 | 14.66 | 14.72 | 44,445 | +0.04(+0.27%) |
May 06, 2013 | 14.63 | 14.70 | 14.60 | 14.68 | 36,638 | +0.04(+0.27%) |
May 03, 2013 | 14.63 | 14.70 | 14.57 | 14.64 | 43,005 | +0.14(+0.96%) |
May 02, 2013 | 14.52 | 14.57 | 14.49 | 14.50 | 41,701 | +0.06(+0.42%) |
May 01, 2013 | 14.53 | 14.53 | 14.44 | 14.44 | 87,473 | -0.02(-0.14%) |
Apr 30, 2013 | 14.47 | 14.53 | 14.40 | 14.46 | 48,586 | -0.00(-0.00%) |
Apr 29, 2013 | 14.38 | 14.47 | 14.35 | 14.46 | 35,498 | +0.07(+0.49%) |
Apr 26, 2013 | 14.32 | 14.40 | 14.33 | 14.39 | 25,136 | +0.05(+0.35%) |
Apr 25, 2013 | 14.30 | 14.42 | 14.27 | 14.34 | 32,124 | +0.05(+0.35%) |
Apr 24, 2013 | 14.29 | 14.37 | 14.20 | 14.29 | 27,394 | +0.01(+0.07%) |
Apr 23, 2013 | 14.20 | 14.30 | 14.17 | 14.28 | 25,417 | +0.16(+1.16%) |
Apr 22, 2013 | 14.16 | 14.20 | 14.06 | 14.12 | 19,500 | +0.00(+0.02%) |
Apr 19, 2013 | 14.07 | 14.16 | 14.01 | 14.11 | 37,151 | +0.05(+0.38%) |
Apr 18, 2013 | 14.16 | 14.21 | 14.06 | 14.06 | 21,884 | -0.09(-0.64%) |
Apr 17, 2013 | 14.25 | 14.33 | 14.14 | 14.15 | 32,336 | -0.18(-1.26%) |
Apr 16, 2013 | 14.22 | 14.34 | 14.22 | 14.33 | 43,389 | +0.18(+1.27%) |
Apr 15, 2013 | 14.39 | 14.39 | 14.15 | 14.15 | 35,383 | -0.26(-1.80%) |
Apr 12, 2013 | 14.58 | 14.61 | 14.35 | 14.41 | 34,413 | -0.04(-0.28%) |
Apr 11, 2013 | 14.51 | 14.51 | 14.40 | 14.45 | 39,823 | -0.03(-0.21%) |
Apr 10, 2013 | 14.30 | 14.48 | 14.19 | 14.48 | 49,794 | -0.02(-0.14%) |
Apr 09, 2013 | 14.41 | 14.54 | 14.39 | 14.50 | 41,641 | +0.11(+0.76%) |
Apr 08, 2013 | 14.30 | 14.46 | 14.30 | 14.39 | 39,767 | +0.07(+0.49%) |
Apr 05, 2013 | 14.14 | 14.32 | 14.08 | 14.32 | 55,747 | +0.06(+0.42%) |
Apr 04, 2013 | 14.33 | 14.36 | 14.06 | 14.26 | 44,992 | -0.07(-0.49%) |
Apr 03, 2013 | 14.56 | 14.56 | 14.22 | 14.33 | 75,321 | -0.18(-1.24%) |
Apr 02, 2013 | 14.75 | 14.75 | 14.50 | 14.51 | 40,709 | -0.07(-0.48%) |
Apr 01, 2013 | 14.68 | 14.78 | 14.55 | 14.58 | 37,624 | -0.12(-0.82%) |
Mar 28, 2013 | 14.55 | 14.70 | 14.55 | 14.70 | 34,355 | +0.15(+1.03%) |
Mar 27, 2013 | 14.50 | 14.63 | 14.42 | 14.55 | 39,431 | -0.01(-0.07%) |
Mar 26, 2013 | 14.40 | 14.58 | 14.39 | 14.56 | 48,260 | +0.18(+1.25%) |
Mar 25, 2013 | 14.55 | 14.56 | 14.36 | 14.38 | 54,312 | -0.14(-0.96%) |
Mar 22, 2013 | 14.47 | 14.58 | 14.46 | 14.52 | 33,180 | +0.06(+0.41%) |
Mar 21, 2013 | 14.39 | 14.55 | 14.39 | 14.46 | 37,190 | +0.02(+0.14%) |
Mar 20, 2013 | 14.41 | 14.45 | 14.38 | 14.44 | 35,589 | +0.08(+0.56%) |
Mar 19, 2013 | 14.39 | 14.46 | 14.28 | 14.36 | 27,098 | -0.02(-0.16%) |
Mar 18, 2013 | 14.39 | 14.48 | 14.19 | 14.38 | 24,950 | -0.14(-0.94%) |
Mar 15, 2013 | 14.49 | 14.52 | 14.42 | 14.52 | 43,795 | +0.02(+0.14%) |
Mar 14, 2013 | 14.42 | 14.50 | 14.41 | 14.50 | 55,621 | +0.10(+0.69%) |
Mar 13, 2013 | 14.53 | 14.60 | 14.20 | 14.40 | 123,988 | -0.15(-1.03%) |
Mar 12, 2013 | 14.53 | 14.56 | 14.47 | 14.55 | 26,277 | +0.01(+0.07%) |
Mar 11, 2013 | 14.41 | 14.54 | 14.41 | 14.54 | 33,164 | +0.10(+0.69%) |
Mar 08, 2013 | 14.39 | 14.47 | 14.37 | 14.44 | 35,981 | +0.08(+0.56%) |
Mar 07, 2013 | 14.32 | 14.42 | 14.32 | 14.36 | 50,340 | +0.05(+0.35%) |
Mar 06, 2013 | 14.47 | 14.47 | 14.27 | 14.31 | 24,400 | -0.04(-0.26%) |
Mar 05, 2013 | 14.28 | 14.36 | 14.25 | 14.35 | 57,265 | +0.10(+0.68%) |
Mar 04, 2013 | 14.28 | 14.28 | 14.16 | 14.25 | 26,421 | +0.02(+0.14%) |