Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.97 | 15.09 | 14.75 | 14.77 | 1,341,877 | -0.26(-1.72%) |
May 30, 2013 | 15.23 | 15.33 | 14.99 | 15.02 | 949,705 | -0.19(-1.22%) |
May 29, 2013 | 15.46 | 15.47 | 15.04 | 15.21 | 1,040,280 | -0.32(-2.03%) |
May 28, 2013 | 15.62 | 15.66 | 15.38 | 15.52 | 827,227 | +0.02(+0.12%) |
May 24, 2013 | 15.39 | 15.55 | 15.29 | 15.51 | 970,752 | +0.06(+0.38%) |
May 23, 2013 | 15.71 | 15.74 | 15.38 | 15.45 | 1,225,999 | -0.30(-1.92%) |
May 22, 2013 | 16.35 | 16.40 | 15.64 | 15.75 | 1,512,209 | -0.62(-3.78%) |
May 21, 2013 | 16.20 | 16.37 | 16.20 | 16.37 | 1,277,664 | +0.17(+1.08%) |
May 20, 2013 | 16.18 | 16.25 | 16.12 | 16.19 | 975,566 | -0.01(-0.06%) |
May 17, 2013 | 16.04 | 16.21 | 16.03 | 16.20 | 839,525 | +0.24(+1.51%) |
May 16, 2013 | 15.98 | 16.05 | 15.89 | 15.96 | 582,725 | -0.04(-0.27%) |
May 15, 2013 | 16.03 | 16.04 | 15.93 | 16.00 | 1,157,522 | +0.05(+0.30%) |
May 13, 2013 | 16.02 | 16.02 | 15.91 | 15.96 | 708,323 | -0.01(-0.08%) |
May 10, 2013 | 15.92 | 16.02 | 15.92 | 15.97 | 352,549 | +0.07(+0.42%) |
May 09, 2013 | 16.04 | 16.05 | 15.87 | 15.90 | 509,162 | -0.09(-0.54%) |
May 08, 2013 | 16.07 | 16.09 | 15.84 | 15.99 | 873,988 | -0.08(-0.49%) |
May 07, 2013 | 16.03 | 16.08 | 15.96 | 16.07 | 1,690,098 | +0.07(+0.47%) |
May 06, 2013 | 15.77 | 15.99 | 15.77 | 15.99 | 792,287 | +0.20(+1.27%) |
May 03, 2013 | 15.77 | 15.87 | 15.72 | 15.79 | 1,078,052 | +0.03(+0.22%) |
May 02, 2013 | 15.70 | 15.84 | 15.59 | 15.76 | 915,926 | +0.14(+0.92%) |
May 01, 2013 | 15.52 | 15.69 | 15.47 | 15.61 | 1,041,096 | +0.07(+0.44%) |
Apr 30, 2013 | 15.39 | 15.55 | 15.35 | 15.55 | 1,594,788 | +0.19(+1.26%) |
Apr 29, 2013 | 15.27 | 15.35 | 15.22 | 15.35 | 861,089 | +0.11(+0.73%) |
Apr 26, 2013 | 15.30 | 15.33 | 15.22 | 15.24 | 1,314,484 | -0.07(-0.47%) |
Apr 25, 2013 | 15.39 | 15.45 | 15.26 | 15.31 | 2,148,825 | -0.10(-0.63%) |
Apr 24, 2013 | 15.35 | 15.43 | 15.25 | 15.41 | 2,012,345 | +0.11(+0.70%) |
Apr 23, 2013 | 15.49 | 15.49 | 15.12 | 15.30 | 2,417,138 | -0.04(-0.26%) |
Apr 22, 2013 | 15.45 | 15.49 | 15.27 | 15.34 | 1,122,473 | -0.04(-0.24%) |
Apr 19, 2013 | 15.44 | 15.50 | 15.37 | 15.38 | 667,536 | +0.00(+0.02%) |
Apr 18, 2013 | 15.30 | 15.41 | 15.26 | 15.38 | 1,608,790 | +0.06(+0.39%) |
Apr 17, 2013 | 15.45 | 15.52 | 15.21 | 15.32 | 1,306,765 | -0.02(-0.10%) |
Apr 16, 2013 | 15.26 | 15.33 | 15.16 | 15.33 | 967,961 | +0.15(+1.01%) |
Apr 15, 2013 | 15.28 | 15.34 | 15.17 | 15.18 | 1,186,409 | -0.15(-1.01%) |
Apr 12, 2013 | 15.08 | 15.34 | 15.03 | 15.34 | 2,832,741 | -0.06(-0.37%) |
Apr 11, 2013 | 15.38 | 15.47 | 15.30 | 15.39 | 1,123,868 | +0.04(+0.29%) |
Apr 10, 2013 | 15.36 | 15.45 | 15.27 | 15.35 | 1,409,257 | +0.03(+0.17%) |
Apr 09, 2013 | 15.31 | 15.35 | 15.16 | 15.32 | 823,155 | -0.01(-0.06%) |
Apr 08, 2013 | 15.24 | 15.34 | 15.19 | 15.33 | 2,074,770 | +0.09(+0.60%) |
Apr 05, 2013 | 15.06 | 15.26 | 15.03 | 15.24 | 1,286,157 | +0.07(+0.45%) |
Apr 04, 2013 | 14.98 | 15.22 | 14.98 | 15.17 | 1,528,087 | +0.25(+1.65%) |
Apr 03, 2013 | 14.94 | 15.00 | 14.86 | 14.92 | 1,357,540 | -0.02(-0.12%) |
Apr 02, 2013 | 14.86 | 14.97 | 14.81 | 14.94 | 1,166,752 | +0.14(+0.94%) |
Apr 01, 2013 | 14.69 | 14.80 | 14.61 | 14.80 | 1,061,965 | +0.11(+0.73%) |
Mar 28, 2013 | 14.47 | 14.70 | 14.45 | 14.69 | 1,705,647 | +0.23(+1.56%) |
Mar 27, 2013 | 14.41 | 14.50 | 14.32 | 14.47 | 968,358 | +0.02(+0.16%) |
Mar 26, 2013 | 14.28 | 14.47 | 14.28 | 14.45 | 1,035,205 | +0.21(+1.51%) |
Mar 25, 2013 | 14.23 | 14.33 | 14.15 | 14.23 | 971,305 | +0.05(+0.33%) |
Mar 22, 2013 | 14.18 | 14.29 | 14.13 | 14.18 | 621,158 | -0.02(-0.17%) |
Mar 21, 2013 | 14.18 | 14.33 | 14.17 | 14.21 | 650,950 | -0.01(-0.05%) |
Mar 20, 2013 | 14.23 | 14.25 | 14.14 | 14.22 | 541,071 | +0.03(+0.21%) |
Mar 19, 2013 | 14.22 | 14.22 | 14.12 | 14.19 | 1,362,325 | -0.02(-0.15%) |
Mar 18, 2013 | 14.16 | 14.25 | 14.14 | 14.21 | 935,131 | -0.03(-0.23%) |
Mar 15, 2013 | 14.33 | 14.33 | 14.23 | 14.24 | 1,568,808 | -0.09(-0.61%) |
Mar 14, 2013 | 14.13 | 14.33 | 14.13 | 14.33 | 650,166 | +0.18(+1.26%) |
Mar 13, 2013 | 14.11 | 14.15 | 14.01 | 14.15 | 574,256 | +0.04(+0.31%) |
Mar 12, 2013 | 14.16 | 14.22 | 14.10 | 14.10 | 681,015 | -0.09(-0.66%) |
Mar 11, 2013 | 14.01 | 14.21 | 13.88 | 14.20 | 754,246 | +0.17(+1.21%) |
Mar 08, 2013 | 14.22 | 14.22 | 13.99 | 14.03 | 1,091,597 | -0.15(-1.06%) |
Mar 07, 2013 | 14.17 | 14.22 | 14.14 | 14.18 | 678,552 | -0.00(-0.03%) |
Mar 06, 2013 | 14.29 | 14.29 | 14.14 | 14.18 | 716,594 | -0.06(-0.44%) |
Mar 05, 2013 | 14.22 | 14.28 | 14.16 | 14.24 | 727,138 | +0.06(+0.40%) |
Mar 04, 2013 | 14.10 | 14.26 | 14.07 | 14.19 | 1,176,515 | +0.01(+0.07%) |