Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.87 | 16.88 | 16.40 | 16.49 | 134,638 | -0.50(-2.94%) |
May 30, 2013 | 17.11 | 17.42 | 16.85 | 16.99 | 188,466 | -0.14(-0.82%) |
May 29, 2013 | 17.40 | 17.62 | 17.08 | 17.13 | 145,804 | -0.27(-1.55%) |
May 28, 2013 | 16.58 | 17.70 | 16.58 | 17.40 | 688,919 | +1.15(+7.08%) |
May 24, 2013 | 16.54 | 16.63 | 16.10 | 16.25 | 0 | -0.29(-1.75%) |
May 23, 2013 | 16.87 | 16.89 | 16.34 | 16.54 | 0 | -0.53(-3.10%) |
May 22, 2013 | 17.43 | 17.53 | 16.90 | 17.07 | 0 | -0.38(-2.18%) |
May 21, 2013 | 17.61 | 17.75 | 17.36 | 17.45 | 0 | -0.17(-0.96%) |
May 20, 2013 | 17.43 | 17.93 | 17.34 | 17.62 | 0 | +0.30(+1.73%) |
May 17, 2013 | 16.92 | 17.33 | 16.92 | 17.32 | 0 | +0.52(+3.10%) |
May 16, 2013 | 16.78 | 16.92 | 16.65 | 16.80 | 99,041 | -0.06(-0.36%) |
May 15, 2013 | 16.78 | 16.89 | 16.70 | 16.86 | 0 | +0.22(+1.32%) |
May 13, 2013 | 16.33 | 16.75 | 16.31 | 16.64 | 0 | +0.22(+1.34%) |
May 10, 2013 | 15.42 | 16.43 | 15.42 | 16.42 | 0 | +0.90(+5.80%) |
May 09, 2013 | 14.80 | 15.63 | 14.80 | 15.52 | 0 | +0.78(+5.29%) |
May 08, 2013 | 14.80 | 14.87 | 14.63 | 14.74 | 0 | -0.06(-0.41%) |
May 07, 2013 | 15.10 | 15.11 | 14.78 | 14.80 | 0 | -0.30(-1.99%) |
May 06, 2013 | 15.33 | 15.59 | 15.07 | 15.10 | 0 | -0.29(-1.88%) |
May 03, 2013 | 15.14 | 15.52 | 15.14 | 15.39 | 0 | +0.38(+2.53%) |
May 02, 2013 | 14.90 | 15.06 | 14.82 | 15.01 | 0 | +0.11(+0.74%) |
May 01, 2013 | 14.91 | 15.03 | 14.87 | 14.90 | 304,181 | -0.13(-0.86%) |
Apr 30, 2013 | 14.96 | 15.10 | 14.91 | 15.03 | 0 | +0.02(+0.13%) |
Apr 29, 2013 | 15.03 | 15.05 | 14.95 | 15.01 | 108,187 | +0.01(+0.07%) |
Apr 26, 2013 | 15.00 | 15.01 | 14.86 | 15.00 | 191,025 | -0.01(-0.07%) |
Apr 25, 2013 | 14.80 | 15.04 | 14.77 | 15.01 | 0 | +0.21(+1.42%) |
Apr 24, 2013 | 14.42 | 14.82 | 14.42 | 14.80 | 76,528 | +0.37(+2.56%) |
Apr 23, 2013 | 14.22 | 14.45 | 13.94 | 14.43 | 80,451 | +0.31(+2.20%) |
Apr 22, 2013 | 14.11 | 14.21 | 13.57 | 14.12 | 89,102 | +0.04(+0.28%) |
Apr 19, 2013 | 14.31 | 14.43 | 14.04 | 14.08 | 91,876 | -0.26(-1.81%) |
Apr 18, 2013 | 14.54 | 14.70 | 14.21 | 14.34 | 125,973 | -0.20(-1.38%) |
Apr 17, 2013 | 14.01 | 14.57 | 13.97 | 14.54 | 162,580 | +0.44(+3.12%) |
Apr 16, 2013 | 14.49 | 14.68 | 13.90 | 14.10 | 110,853 | -0.19(-1.33%) |
Apr 15, 2013 | 14.65 | 14.77 | 14.02 | 14.29 | 182,898 | -0.55(-3.71%) |
Apr 12, 2013 | 15.20 | 15.40 | 14.66 | 14.84 | 116,234 | -0.56(-3.64%) |
Apr 11, 2013 | 15.42 | 15.54 | 15.32 | 15.40 | 88,440 | +0.00(+0.00%) |
Apr 10, 2013 | 15.44 | 15.79 | 15.38 | 15.40 | 156,433 | -0.03(-0.19%) |
Apr 09, 2013 | 14.28 | 15.59 | 14.27 | 15.43 | 279,304 | +1.39(+9.90%) |
Apr 08, 2013 | 14.12 | 14.25 | 13.90 | 14.04 | 60,572 | +0.03(+0.21%) |
Apr 05, 2013 | 13.50 | 14.14 | 12.52 | 14.01 | 296,877 | -0.16(-1.13%) |
Apr 04, 2013 | 14.32 | 14.35 | 14.07 | 14.17 | 124,246 | -0.18(-1.25%) |
Apr 03, 2013 | 14.79 | 14.81 | 14.32 | 14.35 | 199,337 | -0.46(-3.11%) |
Apr 02, 2013 | 14.67 | 14.94 | 14.52 | 14.81 | 121,231 | +0.21(+1.44%) |
Apr 01, 2013 | 14.85 | 14.89 | 14.39 | 14.60 | 184,745 | -0.30(-2.01%) |
Mar 28, 2013 | 15.12 | 15.12 | 14.85 | 14.90 | 109,880 | -0.17(-1.13%) |
Mar 27, 2013 | 15.02 | 15.20 | 14.95 | 15.07 | 78,244 | -0.13(-0.86%) |
Mar 26, 2013 | 15.38 | 15.51 | 15.16 | 15.20 | 92,084 | -0.14(-0.91%) |
Mar 25, 2013 | 15.22 | 15.34 | 15.05 | 15.34 | 98,102 | +0.19(+1.25%) |
Mar 22, 2013 | 15.22 | 15.47 | 15.10 | 15.15 | 129,047 | +0.03(+0.20%) |
Mar 21, 2013 | 15.29 | 15.40 | 15.10 | 15.12 | 128,711 | -0.32(-2.07%) |
Mar 20, 2013 | 15.48 | 15.69 | 15.32 | 15.44 | 157,806 | +0.06(+0.39%) |
Mar 19, 2013 | 15.25 | 15.49 | 15.13 | 15.38 | 131,554 | +0.13(+0.85%) |
Mar 18, 2013 | 15.53 | 15.71 | 15.19 | 15.25 | 93,373 | -0.49(-3.11%) |
Mar 15, 2013 | 15.97 | 15.97 | 15.69 | 15.74 | 219,116 | -0.27(-1.69%) |
Mar 14, 2013 | 15.76 | 16.09 | 15.63 | 16.01 | 93,305 | +0.26(+1.65%) |
Mar 13, 2013 | 15.76 | 15.90 | 15.53 | 15.75 | 62,078 | -0.05(-0.32%) |
Mar 12, 2013 | 16.09 | 16.19 | 15.63 | 15.80 | 161,571 | -0.29(-1.80%) |
Mar 11, 2013 | 16.50 | 16.57 | 16.08 | 16.09 | 68,943 | -0.52(-3.13%) |
Mar 08, 2013 | 16.66 | 16.74 | 16.38 | 16.61 | 104,072 | +0.13(+0.79%) |
Mar 07, 2013 | 16.19 | 16.55 | 16.04 | 16.48 | 105,567 | +0.24(+1.48%) |
Mar 06, 2013 | 16.22 | 16.33 | 16.01 | 16.24 | 74,272 | +0.17(+1.06%) |
Mar 05, 2013 | 15.88 | 16.19 | 15.88 | 16.07 | 117,561 | +0.37(+2.36%) |
Mar 04, 2013 | 15.62 | 15.77 | 15.34 | 15.70 | 121,088 | -0.05(-0.32%) |