Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.38 | 15.47 | 15.26 | 15.28 | 447,552 | -0.10(-0.64%) |
May 30, 2013 | 15.47 | 15.60 | 15.33 | 15.38 | 345,427 | -0.11(-0.69%) |
May 29, 2013 | 15.84 | 15.86 | 15.47 | 15.49 | 304,893 | -0.47(-2.93%) |
May 28, 2013 | 16.33 | 16.47 | 15.91 | 15.96 | 294,438 | -0.20(-1.23%) |
May 24, 2013 | 16.38 | 16.38 | 15.99 | 16.15 | 104,258 | -0.25(-1.51%) |
May 23, 2013 | 16.37 | 16.45 | 16.15 | 16.40 | 390,085 | -0.03(-0.17%) |
May 22, 2013 | 16.98 | 17.11 | 16.31 | 16.43 | 227,223 | -0.55(-3.25%) |
May 21, 2013 | 16.73 | 17.01 | 16.64 | 16.98 | 476,529 | +0.30(+1.78%) |
May 20, 2013 | 16.73 | 16.87 | 16.54 | 16.69 | 321,979 | -0.11(-0.63%) |
May 17, 2013 | 16.71 | 16.81 | 16.60 | 16.79 | 343,347 | +0.12(+0.72%) |
May 16, 2013 | 16.81 | 16.89 | 16.58 | 16.67 | 159,099 | -0.22(-1.30%) |
May 15, 2013 | 16.79 | 16.89 | 16.59 | 16.89 | 320,644 | +0.16(+0.93%) |
May 13, 2013 | 16.61 | 16.74 | 16.58 | 16.73 | 168,439 | +0.15(+0.90%) |
May 10, 2013 | 16.46 | 16.61 | 16.37 | 16.59 | 155,747 | +0.16(+0.95%) |
May 09, 2013 | 16.74 | 16.77 | 16.39 | 16.43 | 260,641 | -0.37(-2.19%) |
May 08, 2013 | 16.75 | 16.93 | 16.66 | 16.80 | 403,261 | +0.08(+0.47%) |
May 07, 2013 | 16.18 | 16.72 | 16.04 | 16.72 | 380,407 | +0.52(+3.23%) |
May 06, 2013 | 16.14 | 16.27 | 16.11 | 16.20 | 156,353 | +0.11(+0.66%) |
May 03, 2013 | 16.08 | 16.18 | 15.92 | 16.09 | 307,734 | +0.17(+1.07%) |
May 02, 2013 | 15.76 | 15.93 | 15.73 | 15.92 | 144,282 | +0.18(+1.12%) |
May 01, 2013 | 16.13 | 16.27 | 15.72 | 15.74 | 335,020 | -0.40(-2.50%) |
Apr 30, 2013 | 15.86 | 16.15 | 15.86 | 16.15 | 439,215 | +0.32(+2.01%) |
Apr 29, 2013 | 15.74 | 15.84 | 15.68 | 15.83 | 175,814 | +0.14(+0.90%) |
Apr 26, 2013 | 15.82 | 15.81 | 15.67 | 15.69 | 176,214 | -0.12(-0.76%) |
Apr 25, 2013 | 15.83 | 15.97 | 15.67 | 15.81 | 158,003 | +0.02(+0.13%) |
Apr 24, 2013 | 15.81 | 15.84 | 15.72 | 15.79 | 726,287 | -0.02(-0.13%) |
Apr 23, 2013 | 15.74 | 15.85 | 15.64 | 15.81 | 146,231 | +0.18(+1.13%) |
Apr 22, 2013 | 15.73 | 15.74 | 15.52 | 15.63 | 233,057 | -0.11(-0.67%) |
Apr 19, 2013 | 15.62 | 15.77 | 15.57 | 15.74 | 318,518 | +0.11(+0.68%) |
Apr 18, 2013 | 15.64 | 15.72 | 15.47 | 15.63 | 285,921 | -0.04(-0.23%) |
Apr 17, 2013 | 15.70 | 15.75 | 15.49 | 15.67 | 222,855 | -0.13(-0.81%) |
Apr 16, 2013 | 15.77 | 15.91 | 15.63 | 15.79 | 348,900 | +0.13(+0.81%) |
Apr 15, 2013 | 16.02 | 16.08 | 15.64 | 15.67 | 355,637 | -0.39(-2.42%) |
Apr 12, 2013 | 15.98 | 16.13 | 15.96 | 16.06 | 289,796 | -0.01(-0.09%) |
Apr 11, 2013 | 15.89 | 16.14 | 15.89 | 16.07 | 292,562 | +0.15(+0.93%) |
Apr 10, 2013 | 15.96 | 16.01 | 15.84 | 15.92 | 222,270 | +0.03(+0.18%) |
Apr 09, 2013 | 15.96 | 16.06 | 15.87 | 15.89 | 201,554 | -0.08(-0.53%) |
Apr 08, 2013 | 15.93 | 15.98 | 15.74 | 15.98 | 321,868 | +0.11(+0.67%) |
Apr 05, 2013 | 15.65 | 15.95 | 15.65 | 15.87 | 272,689 | +0.02(+0.13%) |
Apr 04, 2013 | 15.55 | 15.89 | 15.49 | 15.85 | 464,035 | +0.32(+2.05%) |
Apr 03, 2013 | 15.57 | 15.61 | 15.47 | 15.53 | 430,919 | -0.02(-0.14%) |
Apr 02, 2013 | 15.49 | 15.65 | 15.47 | 15.55 | 578,564 | +0.09(+0.60%) |
Apr 01, 2013 | 15.34 | 15.46 | 15.19 | 15.46 | 475,382 | +0.06(+0.41%) |
Mar 28, 2013 | 15.40 | 15.42 | 15.32 | 15.40 | 678,691 | +0.01(+0.05%) |
Mar 27, 2013 | 15.49 | 15.49 | 15.33 | 15.39 | 321,341 | -0.12(-0.78%) |
Mar 26, 2013 | 15.39 | 15.57 | 15.39 | 15.51 | 143,369 | +0.13(+0.83%) |
Mar 25, 2013 | 15.51 | 15.59 | 15.37 | 15.38 | 337,921 | -0.11(-0.73%) |
Mar 22, 2013 | 15.50 | 15.57 | 15.40 | 15.50 | 284,617 | +0.01(+0.05%) |
Mar 21, 2013 | 15.40 | 15.62 | 15.31 | 15.49 | 178,563 | -0.01(-0.09%) |
Mar 20, 2013 | 15.51 | 15.68 | 15.42 | 15.50 | 211,640 | +0.01(+0.05%) |
Mar 19, 2013 | 15.73 | 15.79 | 15.47 | 15.50 | 327,423 | -0.25(-1.62%) |
Mar 18, 2013 | 15.71 | 15.84 | 15.54 | 15.75 | 386,627 | -0.13(-0.85%) |
Mar 15, 2013 | 16.04 | 16.06 | 15.84 | 15.89 | 685,866 | -0.12(-0.75%) |
Mar 14, 2013 | 16.06 | 16.13 | 15.98 | 16.01 | 384,620 | +0.00(+0.00%) |
Mar 13, 2013 | 16.07 | 16.09 | 15.95 | 16.01 | 204,159 | -0.08(-0.48%) |
Mar 12, 2013 | 16.08 | 16.13 | 16.00 | 16.08 | 275,418 | -0.06(-0.39%) |
Mar 11, 2013 | 16.12 | 16.20 | 16.00 | 16.15 | 473,953 | -0.05(-0.31%) |
Mar 08, 2013 | 16.35 | 16.35 | 16.10 | 16.20 | 457,751 | -0.02(-0.13%) |
Mar 07, 2013 | 16.03 | 16.25 | 15.84 | 16.22 | 454,980 | -0.02(-0.13%) |
Mar 06, 2013 | 16.42 | 16.42 | 16.23 | 16.24 | 483,960 | -0.13(-0.78%) |
Mar 05, 2013 | 16.19 | 16.39 | 16.17 | 16.37 | 352,066 | +0.18(+1.14%) |
Mar 04, 2013 | 16.10 | 16.25 | 16.05 | 16.18 | 449,832 | +0.10(+0.62%) |