Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.48 | 14.51 | 14.27 | 14.29 | 84,916 | -0.29(-2.02%) |
May 30, 2013 | 14.48 | 14.61 | 14.48 | 14.58 | 40,924 | +0.08(+0.55%) |
May 29, 2013 | 14.66 | 14.66 | 14.42 | 14.50 | 50,564 | -0.21(-1.42%) |
May 28, 2013 | 14.61 | 14.87 | 14.56 | 14.71 | 130,738 | +0.20(+1.37%) |
May 24, 2013 | 14.37 | 14.51 | 14.28 | 14.51 | 0 | +0.11(+0.74%) |
May 23, 2013 | 14.37 | 14.46 | 14.26 | 14.41 | 0 | -0.04(-0.30%) |
May 22, 2013 | 14.71 | 14.87 | 14.35 | 14.45 | 0 | -0.28(-1.93%) |
May 21, 2013 | 14.62 | 14.76 | 14.54 | 14.73 | 0 | +0.07(+0.49%) |
May 20, 2013 | 14.54 | 14.78 | 14.52 | 14.66 | 0 | +0.05(+0.34%) |
May 17, 2013 | 14.50 | 14.62 | 14.48 | 14.61 | 0 | +0.13(+0.88%) |
May 16, 2013 | 14.41 | 14.51 | 14.38 | 14.49 | 99,827 | +0.06(+0.44%) |
May 15, 2013 | 14.41 | 14.51 | 14.28 | 14.42 | 0 | +0.09(+0.65%) |
May 13, 2013 | 14.36 | 14.37 | 14.27 | 14.33 | 0 | -0.04(-0.25%) |
May 10, 2013 | 14.43 | 14.43 | 14.31 | 14.36 | 0 | +0.01(+0.05%) |
May 09, 2013 | 14.49 | 14.49 | 14.34 | 14.36 | 0 | -0.17(-1.18%) |
May 08, 2013 | 14.46 | 14.54 | 14.25 | 14.53 | 0 | +0.05(+0.34%) |
May 07, 2013 | 14.28 | 14.48 | 14.19 | 14.48 | 0 | +0.18(+1.24%) |
May 06, 2013 | 14.21 | 14.38 | 14.16 | 14.30 | 0 | +0.13(+0.90%) |
May 03, 2013 | 14.19 | 14.26 | 14.16 | 14.17 | 0 | +0.16(+1.12%) |
May 02, 2013 | 13.87 | 14.20 | 13.87 | 14.02 | 0 | +0.17(+1.23%) |
May 01, 2013 | 14.36 | 14.36 | 13.84 | 13.84 | 246,103 | -0.57(-3.95%) |
Apr 30, 2013 | 14.26 | 14.41 | 14.19 | 14.41 | 0 | +0.11(+0.80%) |
Apr 29, 2013 | 14.30 | 14.36 | 14.17 | 14.30 | 125,340 | +0.09(+0.60%) |
Apr 26, 2013 | 14.24 | 14.33 | 14.08 | 14.21 | 149,295 | -0.11(-0.79%) |
Apr 25, 2013 | 14.25 | 14.34 | 14.23 | 14.33 | 0 | +0.07(+0.50%) |
Apr 24, 2013 | 14.30 | 14.34 | 14.12 | 14.26 | 180,744 | -0.09(-0.64%) |
Apr 23, 2013 | 14.87 | 14.87 | 14.15 | 14.35 | 212,382 | -0.38(-2.61%) |
Apr 22, 2013 | 14.79 | 14.79 | 14.49 | 14.73 | 132,918 | -0.09(-0.62%) |
Apr 19, 2013 | 14.61 | 14.91 | 14.60 | 14.83 | 120,996 | +0.19(+1.26%) |
Apr 18, 2013 | 14.65 | 14.72 | 14.50 | 14.64 | 162,648 | -0.01(-0.05%) |
Apr 17, 2013 | 14.68 | 14.76 | 14.51 | 14.65 | 228,786 | -0.19(-1.30%) |
Apr 16, 2013 | 14.75 | 14.88 | 14.59 | 14.84 | 153,688 | +0.22(+1.51%) |
Apr 15, 2013 | 15.01 | 15.05 | 14.55 | 14.62 | 206,016 | -0.51(-3.34%) |
Apr 12, 2013 | 15.13 | 15.15 | 15.03 | 15.13 | 96,067 | -0.04(-0.28%) |
Apr 11, 2013 | 15.41 | 15.41 | 15.13 | 15.17 | 197,309 | -0.26(-1.71%) |
Apr 10, 2013 | 15.19 | 15.47 | 15.19 | 15.43 | 115,890 | +0.25(+1.64%) |
Apr 09, 2013 | 15.24 | 15.35 | 15.18 | 15.18 | 179,565 | -0.08(-0.51%) |
Apr 08, 2013 | 15.23 | 15.26 | 15.03 | 15.26 | 60,389 | +0.10(+0.66%) |
Apr 05, 2013 | 14.87 | 15.19 | 14.86 | 15.16 | 178,326 | +0.04(+0.28%) |
Apr 04, 2013 | 15.12 | 15.22 | 15.02 | 15.12 | 184,822 | +0.04(+0.28%) |
Apr 03, 2013 | 15.33 | 15.33 | 15.08 | 15.08 | 192,595 | -0.25(-1.63%) |
Apr 02, 2013 | 15.58 | 15.64 | 15.32 | 15.33 | 170,241 | -0.22(-1.42%) |
Apr 01, 2013 | 15.78 | 15.82 | 15.44 | 15.55 | 284,856 | -0.22(-1.40%) |
Mar 28, 2013 | 15.91 | 15.91 | 15.76 | 15.77 | 176,985 | -0.09(-0.58%) |
Mar 27, 2013 | 15.82 | 15.91 | 15.77 | 15.86 | 135,101 | -0.04(-0.27%) |
Mar 26, 2013 | 15.92 | 15.92 | 15.75 | 15.90 | 83,869 | +0.01(+0.09%) |
Mar 25, 2013 | 15.88 | 15.92 | 15.74 | 15.89 | 172,851 | +0.05(+0.31%) |
Mar 22, 2013 | 15.84 | 15.88 | 15.79 | 15.84 | 157,449 | +0.03(+0.18%) |
Mar 21, 2013 | 15.72 | 15.88 | 15.72 | 15.81 | 167,669 | -0.06(-0.36%) |
Mar 20, 2013 | 15.84 | 15.91 | 15.72 | 15.87 | 107,411 | +0.09(+0.54%) |
Mar 19, 2013 | 15.76 | 15.80 | 15.62 | 15.78 | 153,619 | +0.10(+0.64%) |
Mar 18, 2013 | 15.57 | 15.77 | 15.57 | 15.68 | 150,711 | -0.05(-0.34%) |
Mar 15, 2013 | 15.72 | 15.74 | 15.57 | 15.73 | 611,029 | +0.07(+0.48%) |
Mar 14, 2013 | 15.49 | 15.77 | 15.49 | 15.66 | 276,522 | +0.16(+1.01%) |
Mar 13, 2013 | 15.45 | 15.50 | 15.40 | 15.50 | 154,663 | +0.01(+0.05%) |
Mar 12, 2013 | 15.60 | 15.63 | 15.47 | 15.50 | 219,117 | -0.12(-0.77%) |
Mar 11, 2013 | 15.44 | 15.63 | 15.35 | 15.62 | 383,723 | +0.10(+0.64%) |
Mar 08, 2013 | 15.16 | 15.63 | 15.14 | 15.52 | 1,578,911 | +0.50(+3.32%) |
Mar 07, 2013 | 14.86 | 15.08 | 14.86 | 15.02 | 202,529 | +0.12(+0.81%) |
Mar 06, 2013 | 14.73 | 14.95 | 14.68 | 14.90 | 127,733 | +0.17(+1.16%) |
Mar 05, 2013 | 14.72 | 14.82 | 14.65 | 14.73 | 107,782 | +0.06(+0.39%) |
Mar 04, 2013 | 14.48 | 14.74 | 14.46 | 14.67 | 112,109 | +0.12(+0.83%) |