Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.78 | 17.78 | 17.28 | 17.28 | 241,183 | -0.57(-3.19%) |
May 30, 2013 | 17.48 | 17.87 | 17.46 | 17.85 | 138,000 | +0.41(+2.32%) |
May 29, 2013 | 17.30 | 17.51 | 17.22 | 17.45 | 190,328 | +0.06(+0.37%) |
May 28, 2013 | 16.84 | 17.39 | 16.84 | 17.38 | 451,661 | +0.76(+4.58%) |
May 24, 2013 | 16.39 | 16.64 | 16.32 | 16.62 | 137,840 | +0.19(+1.17%) |
May 23, 2013 | 15.99 | 16.44 | 15.99 | 16.43 | 183,997 | +0.29(+1.81%) |
May 22, 2013 | 16.36 | 16.56 | 16.02 | 16.14 | 180,901 | -0.26(-1.60%) |
May 21, 2013 | 16.41 | 16.46 | 16.32 | 16.40 | 193,606 | -0.04(-0.22%) |
May 20, 2013 | 16.36 | 16.54 | 16.33 | 16.44 | 197,232 | -0.01(-0.04%) |
May 17, 2013 | 16.26 | 16.45 | 16.19 | 16.44 | 184,960 | +0.31(+1.94%) |
May 16, 2013 | 16.00 | 16.19 | 15.90 | 16.13 | 110,516 | +0.04(+0.26%) |
May 15, 2013 | 16.14 | 16.19 | 15.99 | 16.09 | 117,580 | +0.07(+0.44%) |
May 13, 2013 | 15.85 | 16.04 | 15.71 | 16.02 | 124,603 | +0.18(+1.12%) |
May 10, 2013 | 15.87 | 15.89 | 15.70 | 15.84 | 76,638 | +0.01(+0.04%) |
May 09, 2013 | 15.99 | 16.00 | 15.71 | 15.83 | 111,194 | -0.14(-0.89%) |
May 08, 2013 | 16.00 | 16.12 | 15.84 | 15.97 | 137,746 | -0.08(-0.49%) |
May 07, 2013 | 16.04 | 16.08 | 15.87 | 16.05 | 78,559 | +0.09(+0.53%) |
May 06, 2013 | 15.93 | 16.03 | 15.83 | 15.97 | 151,269 | +0.01(+0.09%) |
May 03, 2013 | 15.90 | 16.03 | 15.66 | 15.95 | 120,330 | +0.29(+1.86%) |
May 02, 2013 | 15.68 | 15.82 | 15.63 | 15.66 | 154,955 | +0.11(+0.69%) |
May 01, 2013 | 15.99 | 16.04 | 15.53 | 15.55 | 246,526 | -0.48(-3.02%) |
Apr 30, 2013 | 15.92 | 16.06 | 15.84 | 16.04 | 106,514 | +0.16(+1.03%) |
Apr 29, 2013 | 15.72 | 15.89 | 15.72 | 15.87 | 121,987 | +0.27(+1.73%) |
Apr 26, 2013 | 15.70 | 15.94 | 15.49 | 15.60 | 217,796 | -0.33(-2.10%) |
Apr 25, 2013 | 16.29 | 16.56 | 15.90 | 15.94 | 257,357 | -0.36(-2.23%) |
Apr 24, 2013 | 16.33 | 16.44 | 16.23 | 16.30 | 279,185 | +0.01(+0.04%) |
Apr 23, 2013 | 16.03 | 16.29 | 15.99 | 16.29 | 135,096 | +0.41(+2.55%) |
Apr 22, 2013 | 15.85 | 15.92 | 15.45 | 15.89 | 243,031 | +0.11(+0.72%) |
Apr 19, 2013 | 15.52 | 15.82 | 15.48 | 15.77 | 125,065 | +0.27(+1.74%) |
Apr 18, 2013 | 15.72 | 15.72 | 15.46 | 15.50 | 163,002 | -0.15(-0.95%) |
Apr 17, 2013 | 15.87 | 15.92 | 15.53 | 15.65 | 213,174 | -0.31(-1.96%) |
Apr 16, 2013 | 15.87 | 15.99 | 15.72 | 15.97 | 232,678 | +0.26(+1.68%) |
Apr 15, 2013 | 16.18 | 16.18 | 15.57 | 15.70 | 289,112 | -0.54(-3.33%) |
Apr 12, 2013 | 16.22 | 16.46 | 16.19 | 16.24 | 167,425 | -0.04(-0.22%) |
Apr 11, 2013 | 16.53 | 16.74 | 16.25 | 16.28 | 178,456 | -0.22(-1.34%) |
Apr 10, 2013 | 16.02 | 16.56 | 16.00 | 16.50 | 279,615 | +0.55(+3.43%) |
Apr 09, 2013 | 15.99 | 16.03 | 15.84 | 15.95 | 357,372 | +0.04(+0.22%) |
Apr 08, 2013 | 15.34 | 15.92 | 15.23 | 15.92 | 361,314 | +0.65(+4.29%) |
Apr 05, 2013 | 14.83 | 15.29 | 14.83 | 15.26 | 221,433 | +0.26(+1.71%) |
Apr 04, 2013 | 14.89 | 15.02 | 14.84 | 15.01 | 163,549 | +0.18(+1.20%) |
Apr 03, 2013 | 15.04 | 15.08 | 14.79 | 14.83 | 143,068 | -0.21(-1.37%) |
Apr 02, 2013 | 15.03 | 15.11 | 15.00 | 15.03 | 182,214 | +0.11(+0.71%) |
Apr 01, 2013 | 14.84 | 15.00 | 14.72 | 14.93 | 200,856 | +0.10(+0.67%) |
Mar 28, 2013 | 14.83 | 14.94 | 14.76 | 14.83 | 195,475 | +0.04(+0.24%) |
Mar 27, 2013 | 14.80 | 14.84 | 14.68 | 14.79 | 137,555 | -0.06(-0.43%) |
Mar 26, 2013 | 14.90 | 14.90 | 14.75 | 14.86 | 336,090 | +0.02(+0.14%) |
Mar 25, 2013 | 14.84 | 14.93 | 14.68 | 14.84 | 101,233 | +0.08(+0.53%) |
Mar 22, 2013 | 14.74 | 14.81 | 14.68 | 14.76 | 181,650 | +0.11(+0.73%) |
Mar 21, 2013 | 14.70 | 14.84 | 14.57 | 14.65 | 146,275 | -0.11(-0.72%) |
Mar 20, 2013 | 14.78 | 14.84 | 14.67 | 14.76 | 94,268 | +0.08(+0.53%) |
Mar 19, 2013 | 14.74 | 14.79 | 14.58 | 14.68 | 139,443 | +0.02(+0.15%) |
Mar 18, 2013 | 14.42 | 14.81 | 14.42 | 14.66 | 173,945 | +0.10(+0.68%) |
Mar 15, 2013 | 14.94 | 15.01 | 14.56 | 14.56 | 596,037 | -0.36(-2.43%) |
Mar 14, 2013 | 14.81 | 14.98 | 14.71 | 14.92 | 106,500 | +0.23(+1.57%) |
Mar 13, 2013 | 14.76 | 14.76 | 14.49 | 14.69 | 108,206 | -0.02(-0.14%) |
Mar 12, 2013 | 14.73 | 14.83 | 14.65 | 14.71 | 138,677 | -0.01(-0.05%) |
Mar 11, 2013 | 14.68 | 14.79 | 14.57 | 14.72 | 189,985 | -0.02(-0.14%) |
Mar 08, 2013 | 14.80 | 14.88 | 14.70 | 14.74 | 125,575 | +0.08(+0.58%) |
Mar 07, 2013 | 14.61 | 14.70 | 14.57 | 14.65 | 108,962 | +0.10(+0.68%) |
Mar 06, 2013 | 14.61 | 14.68 | 14.46 | 14.56 | 87,214 | +0.04(+0.29%) |
Mar 05, 2013 | 14.58 | 14.59 | 14.42 | 14.51 | 152,461 | +0.03(+0.19%) |
Mar 04, 2013 | 14.48 | 14.58 | 14.33 | 14.49 | 161,187 | -0.07(-0.48%) |