Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.60 | 16.82 | 16.52 | 16.53 | 162,938 | -0.22(-1.31%) |
May 30, 2013 | 16.67 | 16.84 | 16.60 | 16.75 | 187,956 | +0.10(+0.59%) |
May 29, 2013 | 16.65 | 16.90 | 16.54 | 16.65 | 129,265 | -0.17(-0.99%) |
May 28, 2013 | 16.59 | 16.90 | 16.47 | 16.82 | 307,140 | +0.53(+3.26%) |
May 24, 2013 | 16.00 | 16.30 | 15.88 | 16.29 | 0 | +0.19(+1.18%) |
May 23, 2013 | 15.91 | 16.13 | 15.66 | 16.10 | 0 | +0.05(+0.28%) |
May 22, 2013 | 16.38 | 16.60 | 15.95 | 16.05 | 0 | -0.34(-2.08%) |
May 21, 2013 | 16.54 | 16.54 | 16.35 | 16.39 | 0 | -0.16(-0.96%) |
May 20, 2013 | 16.29 | 16.69 | 16.20 | 16.55 | 0 | +0.18(+1.11%) |
May 17, 2013 | 16.38 | 16.44 | 16.30 | 16.37 | 0 | +0.05(+0.28%) |
May 16, 2013 | 16.36 | 16.64 | 16.27 | 16.32 | 167,631 | -0.08(-0.46%) |
May 15, 2013 | 16.21 | 16.65 | 16.14 | 16.40 | 0 | +0.57(+3.60%) |
May 13, 2013 | 15.53 | 15.92 | 15.45 | 15.83 | 0 | +0.27(+1.76%) |
May 10, 2013 | 15.48 | 15.63 | 15.39 | 15.56 | 0 | +0.14(+0.89%) |
May 09, 2013 | 15.57 | 15.61 | 15.40 | 15.42 | 0 | -0.19(-1.22%) |
May 08, 2013 | 15.53 | 15.65 | 15.34 | 15.61 | 0 | +0.06(+0.39%) |
May 07, 2013 | 15.16 | 15.56 | 14.94 | 15.55 | 0 | +0.45(+2.96%) |
May 06, 2013 | 14.85 | 15.14 | 14.81 | 15.10 | 0 | +0.22(+1.48%) |
May 03, 2013 | 14.64 | 14.98 | 14.42 | 14.88 | 0 | +0.46(+3.21%) |
May 02, 2013 | 14.26 | 14.49 | 14.11 | 14.42 | 0 | +0.27(+1.88%) |
May 01, 2013 | 14.68 | 14.70 | 14.12 | 14.15 | 0 | -0.57(-3.87%) |
Apr 30, 2013 | 14.60 | 14.79 | 14.48 | 14.72 | 264,358 | +0.11(+0.73%) |
Apr 29, 2013 | 14.47 | 14.65 | 14.46 | 14.62 | 135,617 | +0.17(+1.21%) |
Apr 26, 2013 | 14.56 | 14.56 | 14.34 | 14.44 | 154,464 | -0.15(-1.04%) |
Apr 25, 2013 | 14.63 | 14.74 | 14.53 | 14.59 | 0 | +0.01(+0.05%) |
Apr 24, 2013 | 14.56 | 14.62 | 14.40 | 14.59 | 79,035 | +0.03(+0.21%) |
Apr 23, 2013 | 14.37 | 14.58 | 14.32 | 14.56 | 167,873 | +0.31(+2.18%) |
Apr 22, 2013 | 14.41 | 14.41 | 13.89 | 14.24 | 187,894 | -0.13(-0.90%) |
Apr 19, 2013 | 14.12 | 14.40 | 14.09 | 14.37 | 162,917 | +0.29(+2.05%) |
Apr 18, 2013 | 14.08 | 14.15 | 13.91 | 14.09 | 312,773 | +0.02(+0.11%) |
Apr 17, 2013 | 14.06 | 14.12 | 13.62 | 14.07 | 361,806 | -0.13(-0.91%) |
Apr 16, 2013 | 14.16 | 14.27 | 13.93 | 14.20 | 205,130 | +0.24(+1.69%) |
Apr 15, 2013 | 14.75 | 14.78 | 13.95 | 13.96 | 288,275 | -0.88(-5.93%) |
Apr 12, 2013 | 14.87 | 15.04 | 14.75 | 14.84 | 142,822 | -0.15(-1.01%) |
Apr 11, 2013 | 14.91 | 15.07 | 14.87 | 15.00 | 112,951 | +0.04(+0.25%) |
Apr 10, 2013 | 14.68 | 15.03 | 14.68 | 14.96 | 162,049 | +0.37(+2.55%) |
Apr 09, 2013 | 14.83 | 14.92 | 14.58 | 14.59 | 215,462 | -0.25(-1.69%) |
Apr 08, 2013 | 14.78 | 14.93 | 14.51 | 14.84 | 106,980 | +0.13(+0.88%) |
Apr 05, 2013 | 14.42 | 14.77 | 14.31 | 14.71 | 193,018 | +0.00(+0.00%) |
Apr 04, 2013 | 14.60 | 14.74 | 14.53 | 14.71 | 130,277 | +0.10(+0.67%) |
Apr 03, 2013 | 15.11 | 15.11 | 14.59 | 14.61 | 250,339 | -0.45(-2.97%) |
Apr 02, 2013 | 15.50 | 15.50 | 15.00 | 15.06 | 136,721 | -0.33(-2.17%) |
Apr 01, 2013 | 15.79 | 15.81 | 15.31 | 15.39 | 187,676 | -0.39(-2.50%) |
Mar 28, 2013 | 15.79 | 15.91 | 15.66 | 15.79 | 340,380 | +0.04(+0.24%) |
Mar 27, 2013 | 15.63 | 15.76 | 15.53 | 15.75 | 122,630 | -0.03(-0.19%) |
Mar 26, 2013 | 15.63 | 15.79 | 15.50 | 15.78 | 139,950 | +0.26(+1.70%) |
Mar 25, 2013 | 15.50 | 15.67 | 15.41 | 15.51 | 217,874 | +0.04(+0.24%) |
Mar 22, 2013 | 15.47 | 15.52 | 15.39 | 15.48 | 78,955 | +0.06(+0.39%) |
Mar 21, 2013 | 15.46 | 15.57 | 15.36 | 15.42 | 132,650 | -0.20(-1.25%) |
Mar 20, 2013 | 15.50 | 15.61 | 15.48 | 15.61 | 129,470 | +0.12(+0.78%) |
Mar 19, 2013 | 15.42 | 15.51 | 15.36 | 15.49 | 94,298 | +0.11(+0.73%) |
Mar 18, 2013 | 15.33 | 15.51 | 15.33 | 15.38 | 132,698 | -0.18(-1.16%) |
Mar 15, 2013 | 15.59 | 15.67 | 15.41 | 15.56 | 586,125 | -0.03(-0.19%) |
Mar 14, 2013 | 15.42 | 15.59 | 15.35 | 15.59 | 97,266 | +0.23(+1.47%) |
Mar 13, 2013 | 15.36 | 15.44 | 15.26 | 15.36 | 133,603 | +0.05(+0.29%) |
Mar 12, 2013 | 15.40 | 15.47 | 15.24 | 15.32 | 132,893 | -0.14(-0.92%) |
Mar 11, 2013 | 15.37 | 15.47 | 15.22 | 15.46 | 186,634 | +0.02(+0.15%) |
Mar 08, 2013 | 15.60 | 15.60 | 15.36 | 15.44 | 192,101 | +0.01(+0.10%) |
Mar 07, 2013 | 15.24 | 15.45 | 15.24 | 15.42 | 57,408 | +0.15(+0.98%) |
Mar 06, 2013 | 15.44 | 15.44 | 15.20 | 15.27 | 163,310 | -0.15(-0.97%) |
Mar 05, 2013 | 15.20 | 15.51 | 15.12 | 15.42 | 360,667 | +0.35(+2.29%) |
Mar 04, 2013 | 14.98 | 15.14 | 14.65 | 15.08 | 418,197 | +0.08(+0.50%) |