Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.54 | 14.93 | 14.26 | 14.26 | 8,971 | -0.39(-2.66%) |
May 30, 2013 | 14.62 | 14.68 | 14.53 | 14.65 | 4,977 | +0.03(+0.21%) |
May 29, 2013 | 14.95 | 14.95 | 14.53 | 14.62 | 18,656 | -0.33(-2.21%) |
May 28, 2013 | 15.07 | 15.07 | 14.82 | 14.95 | 11,729 | +0.00(+0.00%) |
May 24, 2013 | 15.28 | 15.28 | 14.95 | 14.95 | 14,983 | -0.22(-1.45%) |
May 23, 2013 | 15.27 | 15.27 | 15.15 | 15.17 | 2,319 | +0.02(+0.13%) |
May 22, 2013 | 15.37 | 15.37 | 15.15 | 15.15 | 2,820 | -0.10(-0.66%) |
May 21, 2013 | 15.16 | 15.43 | 15.16 | 15.25 | 4,327 | +0.03(+0.20%) |
May 20, 2013 | 15.30 | 15.40 | 15.15 | 15.22 | 8,550 | +0.00(+0.00%) |
May 17, 2013 | 15.30 | 15.47 | 15.20 | 15.22 | 4,304 | +0.06(+0.40%) |
May 16, 2013 | 15.34 | 15.52 | 15.16 | 15.16 | 2,048 | -0.07(-0.43%) |
May 15, 2013 | 15.19 | 15.49 | 15.17 | 15.23 | 5,330 | -0.01(-0.09%) |
May 13, 2013 | 15.40 | 15.41 | 15.24 | 15.24 | 4,565 | -0.27(-1.74%) |
May 10, 2013 | 15.39 | 15.53 | 15.39 | 15.51 | 1,956 | +0.05(+0.32%) |
May 09, 2013 | 15.71 | 15.71 | 15.38 | 15.46 | 16,440 | -0.21(-1.34%) |
May 08, 2013 | 15.53 | 15.68 | 15.53 | 15.67 | 4,888 | -0.01(-0.06%) |
May 07, 2013 | 15.59 | 15.68 | 15.58 | 15.68 | 4,783 | +0.02(+0.13%) |
May 06, 2013 | 15.70 | 15.70 | 15.66 | 15.66 | 3,811 | -0.15(-0.96%) |
May 03, 2013 | 15.77 | 15.84 | 15.75 | 15.81 | 4,227 | +0.06(+0.39%) |
May 02, 2013 | 15.45 | 15.85 | 15.45 | 15.75 | 5,729 | +0.20(+1.29%) |
May 01, 2013 | 15.37 | 15.64 | 15.31 | 15.55 | 6,043 | +0.02(+0.13%) |
Apr 30, 2013 | 15.41 | 15.60 | 15.28 | 15.53 | 22,382 | +0.01(+0.06%) |
Apr 29, 2013 | 15.40 | 15.64 | 15.40 | 15.52 | 15,256 | +0.29(+1.90%) |
Apr 26, 2013 | 15.21 | 15.44 | 15.15 | 15.23 | 14,377 | +0.08(+0.53%) |
Apr 25, 2013 | 15.41 | 15.41 | 15.15 | 15.15 | 4,924 | -0.37(-2.38%) |
Apr 24, 2013 | 15.65 | 15.84 | 15.25 | 15.52 | 19,754 | -0.10(-0.64%) |
Apr 23, 2013 | 15.60 | 15.72 | 15.60 | 15.62 | 10,206 | +0.05(+0.32%) |
Apr 22, 2013 | 15.54 | 15.57 | 15.51 | 15.57 | 2,755 | +0.07(+0.45%) |
Apr 19, 2013 | 15.54 | 15.54 | 15.44 | 15.50 | 10,092 | +0.03(+0.19%) |
Apr 18, 2013 | 15.03 | 15.55 | 15.00 | 15.47 | 31,778 | +0.55(+3.69%) |
Apr 17, 2013 | 14.83 | 15.06 | 14.83 | 14.92 | 4,985 | -0.03(-0.20%) |
Apr 16, 2013 | 14.84 | 14.97 | 14.82 | 14.95 | 5,192 | +0.02(+0.13%) |
Apr 15, 2013 | 15.00 | 15.00 | 14.90 | 14.93 | 3,483 | -0.13(-0.88%) |
Apr 12, 2013 | 15.06 | 15.26 | 14.93 | 15.06 | 12,059 | +0.03(+0.22%) |
Apr 11, 2013 | 14.92 | 15.03 | 14.89 | 15.03 | 3,477 | +0.18(+1.21%) |
Apr 10, 2013 | 14.96 | 14.96 | 14.85 | 14.85 | 7,994 | +0.00(+0.00%) |
Apr 09, 2013 | 14.93 | 14.93 | 14.85 | 14.85 | 6,476 | -0.06(-0.40%) |
Apr 08, 2013 | 14.94 | 15.25 | 14.85 | 14.91 | 15,000 | -0.15(-1.00%) |
Apr 05, 2013 | 15.16 | 15.22 | 15.02 | 15.06 | 6,791 | +0.09(+0.60%) |
Apr 04, 2013 | 14.97 | 15.00 | 14.97 | 14.97 | 1,400 | -0.11(-0.73%) |
Apr 03, 2013 | 15.08 | 15.12 | 15.01 | 15.08 | 7,780 | +0.11(+0.73%) |
Apr 02, 2013 | 15.10 | 15.10 | 14.91 | 14.97 | 3,630 | -0.02(-0.13%) |
Apr 01, 2013 | 15.10 | 15.38 | 14.98 | 14.99 | 15,843 | -0.25(-1.64%) |
Mar 28, 2013 | 15.22 | 15.27 | 15.10 | 15.24 | 5,489 | +0.13(+0.86%) |
Mar 27, 2013 | 15.23 | 15.30 | 15.11 | 15.11 | 5,832 | -0.08(-0.55%) |
Mar 26, 2013 | 15.24 | 15.27 | 15.06 | 15.19 | 5,306 | +0.11(+0.74%) |
Mar 25, 2013 | 15.13 | 15.13 | 15.01 | 15.08 | 3,083 | +0.03(+0.22%) |
Mar 22, 2013 | 15.21 | 15.30 | 15.05 | 15.05 | 5,983 | -0.02(-0.13%) |
Mar 21, 2013 | 15.29 | 15.29 | 15.04 | 15.07 | 5,850 | -0.20(-1.31%) |
Mar 20, 2013 | 15.19 | 15.28 | 15.08 | 15.27 | 14,853 | +0.23(+1.53%) |
Mar 19, 2013 | 14.76 | 15.17 | 14.72 | 15.04 | 10,839 | +0.24(+1.62%) |
Mar 18, 2013 | 14.84 | 14.88 | 14.21 | 14.80 | 20,280 | +0.10(+0.68%) |
Mar 15, 2013 | 14.83 | 14.83 | 14.49 | 14.70 | 18,052 | -0.20(-1.34%) |
Mar 14, 2013 | 15.24 | 15.24 | 14.78 | 14.90 | 12,500 | -0.25(-1.65%) |
Mar 13, 2013 | 15.18 | 15.19 | 15.05 | 15.15 | 12,385 | -0.04(-0.26%) |
Mar 12, 2013 | 15.21 | 15.21 | 15.09 | 15.19 | 7,424 | +0.05(+0.33%) |
Mar 11, 2013 | 15.44 | 15.46 | 15.14 | 15.14 | 19,595 | -0.30(-1.94%) |
Mar 08, 2013 | 15.60 | 15.70 | 15.44 | 15.44 | 6,689 | -0.26(-1.66%) |
Mar 07, 2013 | 15.66 | 15.72 | 15.57 | 15.70 | 6,764 | +0.03(+0.19%) |
Mar 06, 2013 | 15.70 | 15.70 | 15.62 | 15.67 | 6,232 | +0.07(+0.45%) |
Mar 05, 2013 | 15.72 | 15.76 | 15.60 | 15.60 | 15,151 | -0.13(-0.83%) |
Mar 04, 2013 | 15.88 | 15.88 | 15.71 | 15.73 | 4,477 | -0.08(-0.51%) |