Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.92 | 16.09 | 15.91 | 15.93 | 529,197 | -0.10(-0.61%) |
May 30, 2013 | 15.86 | 16.09 | 15.85 | 16.03 | 330,997 | +0.25(+1.60%) |
May 29, 2013 | 15.86 | 15.90 | 15.54 | 15.78 | 288,200 | -0.22(-1.36%) |
May 28, 2013 | 16.21 | 16.41 | 15.86 | 15.99 | 381,899 | -0.07(-0.46%) |
May 24, 2013 | 16.04 | 16.12 | 15.88 | 16.07 | 256,513 | -0.04(-0.24%) |
May 23, 2013 | 15.99 | 16.16 | 15.82 | 16.11 | 335,253 | -0.11(-0.67%) |
May 22, 2013 | 16.53 | 16.71 | 16.12 | 16.21 | 326,393 | -0.32(-1.93%) |
May 21, 2013 | 16.50 | 16.64 | 16.43 | 16.53 | 349,018 | +0.05(+0.30%) |
May 20, 2013 | 16.30 | 16.49 | 16.25 | 16.48 | 397,632 | +0.14(+0.84%) |
May 17, 2013 | 16.18 | 16.39 | 16.18 | 16.35 | 422,986 | +0.18(+1.13%) |
May 16, 2013 | 16.18 | 16.25 | 16.11 | 16.16 | 280,420 | -0.06(-0.39%) |
May 15, 2013 | 16.07 | 16.34 | 16.04 | 16.23 | 513,708 | +0.26(+1.60%) |
May 13, 2013 | 15.99 | 16.13 | 15.80 | 15.97 | 317,078 | -0.05(-0.33%) |
May 10, 2013 | 15.97 | 16.04 | 15.88 | 16.02 | 746,668 | +0.06(+0.35%) |
May 09, 2013 | 16.23 | 16.23 | 15.93 | 15.97 | 388,149 | -0.31(-1.92%) |
May 08, 2013 | 16.28 | 16.36 | 16.19 | 16.28 | 296,621 | -0.06(-0.36%) |
May 07, 2013 | 16.13 | 16.35 | 16.13 | 16.34 | 277,725 | +0.21(+1.33%) |
May 06, 2013 | 16.08 | 16.25 | 15.93 | 16.13 | 820,671 | +0.02(+0.13%) |
May 03, 2013 | 16.29 | 16.30 | 16.04 | 16.11 | 501,342 | -0.01(-0.09%) |
May 02, 2013 | 16.00 | 16.23 | 15.86 | 16.12 | 727,339 | +0.15(+0.97%) |
May 01, 2013 | 16.53 | 16.53 | 15.96 | 15.96 | 618,793 | -0.60(-3.64%) |
Apr 30, 2013 | 16.34 | 16.58 | 16.21 | 16.57 | 313,845 | +0.20(+1.20%) |
Apr 29, 2013 | 16.26 | 16.45 | 16.24 | 16.37 | 275,708 | +0.13(+0.80%) |
Apr 26, 2013 | 16.38 | 16.40 | 16.24 | 16.24 | 347,882 | -0.16(-0.96%) |
Apr 25, 2013 | 16.44 | 16.48 | 16.35 | 16.40 | 310,418 | -0.04(-0.23%) |
Apr 24, 2013 | 16.36 | 16.46 | 16.29 | 16.44 | 230,051 | +0.04(+0.21%) |
Apr 23, 2013 | 16.40 | 16.45 | 16.20 | 16.40 | 374,768 | +0.08(+0.47%) |
Apr 22, 2013 | 16.43 | 16.44 | 16.09 | 16.33 | 314,309 | -0.07(-0.41%) |
Apr 19, 2013 | 16.08 | 16.42 | 16.06 | 16.39 | 501,726 | +0.33(+2.03%) |
Apr 18, 2013 | 16.00 | 16.11 | 15.88 | 16.07 | 427,618 | +0.13(+0.84%) |
Apr 17, 2013 | 16.06 | 16.14 | 15.76 | 15.93 | 572,751 | -0.24(-1.48%) |
Apr 16, 2013 | 15.84 | 16.23 | 15.73 | 16.17 | 615,110 | +0.41(+2.58%) |
Apr 15, 2013 | 16.11 | 16.19 | 15.74 | 15.76 | 416,577 | -0.45(-2.75%) |
Apr 12, 2013 | 16.20 | 16.26 | 16.14 | 16.21 | 383,659 | -0.07(-0.41%) |
Apr 11, 2013 | 16.33 | 16.37 | 16.23 | 16.28 | 176,791 | -0.06(-0.34%) |
Apr 10, 2013 | 16.05 | 16.38 | 16.02 | 16.33 | 394,385 | +0.33(+2.04%) |
Apr 09, 2013 | 16.04 | 16.11 | 15.99 | 16.01 | 321,371 | +0.00(+0.00%) |
Apr 08, 2013 | 15.86 | 16.01 | 15.83 | 16.01 | 340,446 | +0.16(+1.00%) |
Apr 05, 2013 | 15.58 | 15.85 | 15.53 | 15.85 | 262,707 | +0.11(+0.69%) |
Apr 04, 2013 | 15.64 | 15.75 | 15.54 | 15.74 | 286,836 | +0.12(+0.79%) |
Apr 03, 2013 | 15.83 | 15.83 | 15.59 | 15.62 | 386,539 | -0.17(-1.07%) |
Apr 02, 2013 | 15.82 | 15.95 | 15.71 | 15.79 | 524,129 | +0.06(+0.40%) |
Apr 01, 2013 | 15.78 | 15.78 | 15.45 | 15.72 | 418,759 | -0.02(-0.13%) |
Mar 28, 2013 | 15.76 | 15.82 | 15.66 | 15.74 | 345,358 | +0.02(+0.16%) |
Mar 27, 2013 | 15.69 | 15.77 | 15.65 | 15.72 | 285,682 | -0.07(-0.42%) |
Mar 26, 2013 | 15.63 | 15.80 | 15.61 | 15.79 | 264,607 | +0.19(+1.22%) |
Mar 25, 2013 | 15.76 | 15.90 | 15.56 | 15.60 | 372,350 | -0.13(-0.80%) |
Mar 22, 2013 | 15.66 | 15.76 | 15.58 | 15.72 | 374,486 | +0.07(+0.47%) |
Mar 21, 2013 | 15.61 | 15.78 | 15.61 | 15.65 | 369,099 | -0.06(-0.36%) |
Mar 20, 2013 | 15.66 | 15.71 | 15.64 | 15.71 | 357,924 | +0.13(+0.83%) |
Mar 19, 2013 | 15.48 | 15.60 | 15.43 | 15.58 | 476,144 | +0.17(+1.12%) |
Mar 18, 2013 | 15.53 | 15.58 | 15.33 | 15.40 | 770,960 | -0.27(-1.70%) |
Mar 15, 2013 | 15.63 | 15.70 | 15.50 | 15.67 | 925,152 | +0.05(+0.31%) |
Mar 14, 2013 | 15.62 | 15.66 | 15.55 | 15.62 | 628,143 | +0.04(+0.27%) |
Mar 13, 2013 | 15.67 | 15.71 | 15.56 | 15.58 | 701,350 | -0.06(-0.38%) |
Mar 12, 2013 | 15.72 | 15.79 | 15.62 | 15.64 | 477,680 | -0.11(-0.71%) |
Mar 11, 2013 | 15.70 | 15.88 | 15.70 | 15.75 | 499,769 | +0.00(+0.00%) |
Mar 08, 2013 | 15.75 | 15.83 | 15.63 | 15.75 | 380,007 | +0.10(+0.64%) |
Mar 07, 2013 | 15.67 | 15.68 | 15.55 | 15.65 | 308,692 | -0.01(-0.04%) |
Mar 06, 2013 | 15.76 | 15.79 | 15.59 | 15.66 | 383,661 | -0.04(-0.24%) |
Mar 05, 2013 | 15.61 | 15.78 | 15.58 | 15.69 | 601,257 | +0.18(+1.14%) |
Mar 04, 2013 | 15.63 | 15.69 | 15.46 | 15.52 | 677,912 | -0.17(-1.09%) |