Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.10 | 14.10 | 13.71 | 13.93 | 8,995 | -0.18(-1.28%) |
May 30, 2013 | 14.04 | 14.17 | 14.03 | 14.11 | 4,402 | -0.03(-0.21%) |
May 29, 2013 | 14.23 | 14.25 | 14.04 | 14.14 | 5,255 | -0.14(-0.98%) |
May 28, 2013 | 14.47 | 14.49 | 14.28 | 14.28 | 19,936 | -0.12(-0.83%) |
May 24, 2013 | 14.50 | 14.50 | 14.31 | 14.40 | 4,272 | -0.13(-0.89%) |
May 23, 2013 | 14.63 | 14.66 | 14.50 | 14.53 | 5,309 | -0.13(-0.89%) |
May 22, 2013 | 14.69 | 14.69 | 14.66 | 14.66 | 3,035 | -0.01(-0.07%) |
May 21, 2013 | 14.64 | 14.80 | 14.63 | 14.67 | 3,325 | +0.04(+0.27%) |
May 20, 2013 | 14.60 | 14.63 | 14.59 | 14.63 | 3,443 | +0.10(+0.71%) |
May 17, 2013 | 14.63 | 14.63 | 14.51 | 14.53 | 6,511 | -0.00(-0.02%) |
May 16, 2013 | 14.54 | 14.55 | 14.52 | 14.53 | 1,759 | -0.01(-0.07%) |
May 15, 2013 | 14.53 | 14.58 | 14.51 | 14.54 | 3,300 | +0.01(+0.07%) |
May 13, 2013 | 14.55 | 14.56 | 14.53 | 14.53 | 7,299 | -0.07(-0.48%) |
May 10, 2013 | 14.64 | 14.66 | 14.58 | 14.60 | 4,764 | +0.01(+0.07%) |
May 09, 2013 | 14.56 | 14.66 | 14.56 | 14.59 | 12,710 | -0.07(-0.48%) |
May 08, 2013 | 14.63 | 14.66 | 14.59 | 14.66 | 7,074 | +0.00(+0.00%) |
May 07, 2013 | 14.64 | 14.70 | 14.61 | 14.66 | 18,664 | +0.03(+0.17%) |
May 06, 2013 | 14.73 | 14.73 | 14.63 | 14.63 | 5,528 | -0.06(-0.38%) |
May 03, 2013 | 14.71 | 14.73 | 14.64 | 14.69 | 7,246 | -0.11(-0.74%) |
May 02, 2013 | 14.83 | 14.83 | 14.80 | 14.80 | 1,100 | +0.04(+0.28%) |
May 01, 2013 | 14.66 | 14.77 | 14.65 | 14.76 | 3,552 | +0.12(+0.81%) |
Apr 30, 2013 | 14.78 | 14.78 | 14.64 | 14.64 | 6,220 | -0.17(-1.15%) |
Apr 29, 2013 | 14.71 | 14.81 | 14.66 | 14.81 | 11,010 | +0.14(+0.95%) |
Apr 26, 2013 | 14.67 | 14.75 | 14.67 | 14.67 | 3,722 | -0.08(-0.54%) |
Apr 25, 2013 | 14.65 | 14.75 | 14.65 | 14.75 | 4,400 | +0.09(+0.61%) |
Apr 24, 2013 | 14.66 | 14.66 | 14.63 | 14.66 | 2,100 | +0.02(+0.14%) |
Apr 23, 2013 | 14.53 | 14.65 | 14.53 | 14.64 | 2,601 | +0.10(+0.69%) |
Apr 22, 2013 | 14.51 | 14.54 | 14.51 | 14.54 | 4,600 | +0.03(+0.21%) |
Apr 19, 2013 | 14.52 | 14.60 | 14.51 | 14.51 | 8,242 | -0.19(-1.29%) |
Apr 18, 2013 | 14.76 | 14.76 | 14.59 | 14.70 | 8,933 | +0.12(+0.82%) |
Apr 17, 2013 | 14.70 | 14.70 | 14.58 | 14.58 | 2,761 | -0.04(-0.27%) |
Apr 15, 2013 | 14.65 | 14.62 | 14.62 | 14.62 | 400 | +0.00(+0.03%) |
Apr 12, 2013 | 14.62 | 14.62 | 14.62 | 14.62 | 600 | +0.03(+0.18%) |
Apr 11, 2013 | 14.62 | 14.62 | 14.58 | 14.59 | 3,100 | -0.12(-0.82%) |
Apr 10, 2013 | 14.71 | 14.76 | 14.56 | 14.71 | 15,816 | -0.02(-0.14%) |
Apr 09, 2013 | 14.64 | 14.73 | 14.64 | 14.73 | 3,511 | -0.02(-0.14%) |
Apr 08, 2013 | 14.63 | 14.75 | 14.48 | 14.75 | 1,682 | +0.09(+0.61%) |
Apr 05, 2013 | 14.60 | 14.70 | 14.34 | 14.66 | 6,033 | +0.11(+0.76%) |
Apr 04, 2013 | 14.54 | 14.55 | 14.51 | 14.55 | 652 | -0.03(-0.21%) |
Apr 03, 2013 | 14.59 | 14.59 | 14.58 | 14.58 | 1,000 | -0.04(-0.27%) |
Apr 02, 2013 | 14.59 | 14.62 | 14.59 | 14.62 | 2,474 | +0.05(+0.34%) |
Apr 01, 2013 | 14.59 | 14.63 | 14.46 | 14.57 | 7,550 | -0.04(-0.25%) |
Mar 28, 2013 | 14.65 | 14.74 | 14.58 | 14.61 | 5,936 | -0.05(-0.36%) |
Mar 27, 2013 | 14.51 | 14.66 | 14.51 | 14.66 | 326 | +0.15(+1.03%) |
Mar 26, 2013 | 14.56 | 14.62 | 14.50 | 14.51 | 2,900 | -0.07(-0.48%) |
Mar 25, 2013 | 14.64 | 14.67 | 14.24 | 14.58 | 15,437 | -0.02(-0.14%) |
Mar 22, 2013 | 14.64 | 14.64 | 14.50 | 14.60 | 5,312 | +0.05(+0.34%) |
Mar 21, 2013 | 14.59 | 14.63 | 14.55 | 14.55 | 3,332 | -0.09(-0.61%) |
Mar 20, 2013 | 14.45 | 14.64 | 14.17 | 14.64 | 10,553 | +0.10(+0.69%) |
Mar 19, 2013 | 14.51 | 14.59 | 14.44 | 14.54 | 2,115 | +0.11(+0.76%) |
Mar 18, 2013 | 13.91 | 14.44 | 13.91 | 14.43 | 54,484 | +0.27(+1.91%) |
Mar 15, 2013 | 14.54 | 14.54 | 14.15 | 14.16 | 20,479 | -0.36(-2.48%) |
Mar 14, 2013 | 14.74 | 14.74 | 14.49 | 14.52 | 11,750 | -0.25(-1.69%) |
Mar 13, 2013 | 14.82 | 14.82 | 14.71 | 14.77 | 6,767 | -0.14(-0.94%) |
Mar 12, 2013 | 14.80 | 14.95 | 14.75 | 14.91 | 17,538 | +0.11(+0.74%) |
Mar 11, 2013 | 14.99 | 14.99 | 14.80 | 14.80 | 10,432 | -0.19(-1.27%) |
Mar 08, 2013 | 14.98 | 15.00 | 14.98 | 14.99 | 4,493 | +0.00(+0.00%) |
Mar 07, 2013 | 15.15 | 15.16 | 14.98 | 14.99 | 17,612 | -0.19(-1.25%) |
Mar 06, 2013 | 15.21 | 15.21 | 15.12 | 15.18 | 14,603 | -0.02(-0.13%) |
Mar 05, 2013 | 15.11 | 15.20 | 15.05 | 15.20 | 22,898 | +0.03(+0.20%) |
Mar 04, 2013 | 15.10 | 15.17 | 15.06 | 15.17 | 13,544 | +0.12(+0.80%) |