Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.37 | 14.48 | 14.12 | 14.22 | 7,786 | -0.30(-2.07%) |
May 30, 2013 | 14.73 | 14.73 | 14.52 | 14.52 | 2,763 | +0.15(+1.07%) |
May 29, 2013 | 14.35 | 14.49 | 14.35 | 14.37 | 3,123 | -0.15(-1.06%) |
May 28, 2013 | 14.77 | 14.98 | 14.35 | 14.52 | 19,248 | -0.04(-0.28%) |
May 24, 2013 | 14.59 | 14.81 | 14.51 | 14.56 | 0 | +0.00(+0.00%) |
May 23, 2013 | 14.37 | 14.71 | 14.37 | 14.56 | 0 | +0.11(+0.79%) |
May 22, 2013 | 14.80 | 14.80 | 14.33 | 14.45 | 0 | -0.26(-1.77%) |
May 21, 2013 | 14.62 | 14.89 | 14.54 | 14.71 | 0 | +0.07(+0.50%) |
May 20, 2013 | 14.77 | 14.77 | 14.48 | 14.63 | 0 | +0.03(+0.22%) |
May 17, 2013 | 14.54 | 14.69 | 14.54 | 14.60 | 0 | +0.09(+0.61%) |
May 16, 2013 | 14.19 | 14.51 | 14.19 | 14.51 | 2,679 | +0.08(+0.56%) |
May 15, 2013 | 14.55 | 14.59 | 14.34 | 14.43 | 0 | -0.12(-0.84%) |
May 13, 2013 | 14.73 | 14.73 | 14.46 | 14.55 | 0 | -0.20(-1.38%) |
May 10, 2013 | 14.67 | 14.76 | 14.67 | 14.76 | 0 | +0.12(+0.83%) |
May 09, 2013 | 15.00 | 15.02 | 14.50 | 14.63 | 0 | -0.34(-2.28%) |
May 08, 2013 | 14.97 | 15.02 | 14.85 | 14.97 | 0 | -0.01(-0.05%) |
May 07, 2013 | 15.04 | 15.04 | 14.80 | 14.98 | 0 | +0.02(+0.11%) |
May 06, 2013 | 14.95 | 14.97 | 14.89 | 14.97 | 0 | -0.04(-0.27%) |
May 03, 2013 | 14.80 | 15.01 | 14.73 | 15.01 | 0 | +0.37(+2.55%) |
May 02, 2013 | 14.29 | 14.66 | 14.29 | 14.63 | 0 | +0.44(+3.09%) |
May 01, 2013 | 14.63 | 14.68 | 14.20 | 14.20 | 0 | -0.50(-3.37%) |
Apr 30, 2013 | 15.06 | 15.06 | 13.95 | 14.69 | 0 | -0.35(-2.32%) |
Apr 29, 2013 | 14.82 | 15.11 | 14.82 | 15.04 | 2,695 | +0.21(+1.42%) |
Apr 26, 2013 | 14.86 | 15.00 | 14.76 | 14.83 | 4,375 | -0.06(-0.38%) |
Apr 25, 2013 | 15.02 | 15.02 | 14.80 | 14.89 | 3,462 | -0.02(-0.16%) |
Apr 24, 2013 | 14.92 | 14.92 | 14.69 | 14.91 | 0 | +0.23(+1.55%) |
Apr 23, 2013 | 14.62 | 14.69 | 14.47 | 14.68 | 4,435 | +0.15(+1.01%) |
Apr 22, 2013 | 14.21 | 14.51 | 14.21 | 14.54 | 3,354 | -0.02(-0.11%) |
Apr 19, 2013 | 14.08 | 14.56 | 14.08 | 14.55 | 6,791 | +0.51(+3.64%) |
Apr 18, 2013 | 13.98 | 14.20 | 13.98 | 14.04 | 8,546 | +0.20(+1.47%) |
Apr 17, 2013 | 14.77 | 14.77 | 13.72 | 13.84 | 43,916 | -1.04(-6.98%) |
Apr 16, 2013 | 14.65 | 15.03 | 14.65 | 14.88 | 5,130 | +0.33(+2.29%) |
Apr 15, 2013 | 15.10 | 15.10 | 14.49 | 14.54 | 8,519 | -0.62(-4.07%) |
Apr 12, 2013 | 15.07 | 15.18 | 15.07 | 15.16 | 6,236 | +0.05(+0.32%) |
Apr 11, 2013 | 15.10 | 15.18 | 15.10 | 15.11 | 5,031 | -0.01(-0.05%) |
Apr 10, 2013 | 14.91 | 15.12 | 14.71 | 15.12 | 5,944 | +0.13(+0.87%) |
Apr 09, 2013 | 15.06 | 15.26 | 14.97 | 14.99 | 7,313 | -0.12(-0.81%) |
Apr 08, 2013 | 15.02 | 15.11 | 14.88 | 15.11 | 6,769 | +0.17(+1.14%) |
Apr 05, 2013 | 14.82 | 15.36 | 14.82 | 14.94 | 10,042 | -0.11(-0.70%) |
Apr 04, 2013 | 14.81 | 15.05 | 14.65 | 15.05 | 5,569 | +0.17(+1.15%) |
Apr 03, 2013 | 14.89 | 15.03 | 14.76 | 14.88 | 8,055 | +0.06(+0.38%) |
Apr 02, 2013 | 14.84 | 15.01 | 14.81 | 14.82 | 10,968 | -0.19(-1.30%) |
Apr 01, 2013 | 14.87 | 15.02 | 14.87 | 15.02 | 4,472 | -0.09(-0.59%) |
Mar 28, 2013 | 15.22 | 15.22 | 14.86 | 15.10 | 6,580 | +0.01(+0.05%) |
Mar 27, 2013 | 15.11 | 15.20 | 15.05 | 15.10 | 6,140 | -0.13(-0.85%) |
Mar 26, 2013 | 15.35 | 15.35 | 15.19 | 15.23 | 2,732 | -0.04(-0.27%) |
Mar 25, 2013 | 15.22 | 15.30 | 15.20 | 15.27 | 2,379 | +0.16(+1.07%) |
Mar 22, 2013 | 14.93 | 15.10 | 14.93 | 15.10 | 5,476 | +0.19(+1.25%) |
Mar 21, 2013 | 14.84 | 14.93 | 14.84 | 14.92 | 5,617 | -0.08(-0.54%) |
Mar 20, 2013 | 14.67 | 15.00 | 14.67 | 15.00 | 3,144 | +0.46(+3.18%) |
Mar 19, 2013 | 14.52 | 14.91 | 14.52 | 14.54 | 2,911 | -0.39(-2.61%) |
Mar 18, 2013 | 14.74 | 15.14 | 14.41 | 14.93 | 8,693 | +0.10(+0.66%) |
Mar 15, 2013 | 15.02 | 15.02 | 14.78 | 14.83 | 24,599 | -0.15(-0.98%) |
Mar 14, 2013 | 15.02 | 15.02 | 14.86 | 14.97 | 6,629 | -0.11(-0.70%) |
Mar 13, 2013 | 15.08 | 15.08 | 15.08 | 15.08 | 1,127 | +0.19(+1.31%) |
Mar 12, 2013 | 14.92 | 15.01 | 14.89 | 14.89 | 4,668 | -0.02(-0.16%) |
Mar 11, 2013 | 15.06 | 15.06 | 14.78 | 14.91 | 7,314 | -0.17(-1.13%) |
Mar 08, 2013 | 15.40 | 15.40 | 15.08 | 15.08 | 9,265 | -0.18(-1.17%) |
Mar 07, 2013 | 15.37 | 15.37 | 15.21 | 15.26 | 2,186 | -0.10(-0.63%) |
Mar 06, 2013 | 15.29 | 15.36 | 15.20 | 15.36 | 6,424 | +0.07(+0.48%) |
Mar 05, 2013 | 15.21 | 15.28 | 15.21 | 15.28 | 5,626 | +0.21(+1.40%) |
Mar 04, 2013 | 15.10 | 15.14 | 15.07 | 15.07 | 4,967 | -0.17(-1.12%) |