Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.84 | 14.94 | 14.77 | 14.78 | 437,510 | -0.16(-1.10%) |
May 30, 2013 | 15.13 | 15.14 | 14.89 | 14.94 | 459,203 | -0.13(-0.85%) |
May 29, 2013 | 15.30 | 15.38 | 15.04 | 15.07 | 349,834 | -0.30(-1.97%) |
May 28, 2013 | 15.42 | 15.64 | 15.28 | 15.37 | 673,091 | +0.05(+0.30%) |
May 24, 2013 | 15.24 | 15.40 | 15.23 | 15.33 | 300,033 | -0.01(-0.03%) |
May 23, 2013 | 15.04 | 15.34 | 14.92 | 15.33 | 737,155 | +0.15(+0.98%) |
May 22, 2013 | 15.36 | 15.52 | 15.11 | 15.18 | 596,795 | -0.20(-1.30%) |
May 21, 2013 | 15.57 | 15.61 | 15.36 | 15.38 | 585,941 | -0.23(-1.45%) |
May 20, 2013 | 16.04 | 16.04 | 15.56 | 15.61 | 504,552 | -0.44(-2.72%) |
May 17, 2013 | 16.05 | 16.12 | 15.90 | 16.05 | 492,276 | +0.08(+0.48%) |
May 16, 2013 | 16.01 | 16.17 | 15.93 | 15.97 | 348,771 | -0.06(-0.38%) |
May 15, 2013 | 15.92 | 16.07 | 15.67 | 16.03 | 597,623 | +0.36(+2.29%) |
May 13, 2013 | 15.69 | 15.72 | 15.54 | 15.67 | 417,958 | -0.01(-0.03%) |
May 10, 2013 | 15.73 | 15.78 | 15.58 | 15.68 | 363,629 | -0.03(-0.16%) |
May 09, 2013 | 15.79 | 15.89 | 15.68 | 15.70 | 387,010 | -0.13(-0.81%) |
May 08, 2013 | 15.83 | 15.87 | 15.55 | 15.83 | 539,870 | -0.08(-0.52%) |
May 07, 2013 | 15.55 | 15.91 | 15.46 | 15.91 | 519,435 | +0.43(+2.75%) |
May 06, 2013 | 15.53 | 15.61 | 15.44 | 15.49 | 474,397 | -0.11(-0.72%) |
May 03, 2013 | 15.50 | 15.79 | 15.52 | 15.60 | 650,035 | +0.08(+0.50%) |
May 02, 2013 | 15.43 | 15.63 | 15.36 | 15.52 | 554,769 | +0.15(+1.00%) |
May 01, 2013 | 15.79 | 15.87 | 15.34 | 15.37 | 838,266 | -0.48(-3.01%) |
Apr 30, 2013 | 15.80 | 15.88 | 15.70 | 15.84 | 361,269 | +0.03(+0.16%) |
Apr 29, 2013 | 15.87 | 15.95 | 15.77 | 15.82 | 294,064 | +0.03(+0.16%) |
Apr 26, 2013 | 15.97 | 16.01 | 15.77 | 15.79 | 568,703 | -0.22(-1.38%) |
Apr 25, 2013 | 16.17 | 16.27 | 16.00 | 16.01 | 604,420 | -0.11(-0.67%) |
Apr 24, 2013 | 16.01 | 16.22 | 16.00 | 16.12 | 833,358 | +0.16(+1.03%) |
Apr 23, 2013 | 15.74 | 15.96 | 15.72 | 15.96 | 675,933 | +0.26(+1.63%) |
Apr 22, 2013 | 15.44 | 15.78 | 15.32 | 15.70 | 840,624 | +0.26(+1.70%) |
Apr 19, 2013 | 15.02 | 15.56 | 14.96 | 15.44 | 2,703,809 | +1.01(+6.97%) |
Apr 18, 2013 | 14.33 | 14.54 | 14.30 | 14.43 | 979,825 | +0.08(+0.57%) |
Apr 17, 2013 | 14.65 | 14.76 | 14.18 | 14.35 | 1,331,744 | -0.31(-2.10%) |
Apr 16, 2013 | 14.55 | 14.67 | 14.40 | 14.66 | 1,251,488 | +0.16(+1.10%) |
Apr 15, 2013 | 14.91 | 14.99 | 14.49 | 14.50 | 882,004 | -0.49(-3.25%) |
Apr 12, 2013 | 14.96 | 15.03 | 14.86 | 14.99 | 305,783 | -0.04(-0.24%) |
Apr 11, 2013 | 14.95 | 15.15 | 14.94 | 15.02 | 351,566 | +0.06(+0.41%) |
Apr 10, 2013 | 15.04 | 15.06 | 14.88 | 14.96 | 690,608 | -0.06(-0.38%) |
Apr 09, 2013 | 15.06 | 15.15 | 14.95 | 15.02 | 531,791 | -0.05(-0.31%) |
Apr 08, 2013 | 14.96 | 15.06 | 14.85 | 15.06 | 405,821 | +0.12(+0.82%) |
Apr 05, 2013 | 14.77 | 14.98 | 14.69 | 14.94 | 435,590 | -0.04(-0.24%) |
Apr 04, 2013 | 14.91 | 14.98 | 14.76 | 14.98 | 578,867 | +0.12(+0.83%) |
Apr 03, 2013 | 15.23 | 15.28 | 14.85 | 14.85 | 673,672 | -0.32(-2.13%) |
Apr 02, 2013 | 15.51 | 15.51 | 15.15 | 15.18 | 663,992 | -0.30(-1.92%) |
Apr 01, 2013 | 15.63 | 15.65 | 15.43 | 15.48 | 349,119 | -0.18(-1.15%) |
Mar 28, 2013 | 15.64 | 15.75 | 15.52 | 15.65 | 453,541 | +0.05(+0.33%) |
Mar 27, 2013 | 15.31 | 15.62 | 15.31 | 15.60 | 299,202 | +0.07(+0.43%) |
Mar 26, 2013 | 15.49 | 15.57 | 15.35 | 15.54 | 579,457 | +0.16(+1.07%) |
Mar 25, 2013 | 15.29 | 15.49 | 15.28 | 15.37 | 456,314 | +0.03(+0.20%) |
Mar 22, 2013 | 15.35 | 15.47 | 15.28 | 15.34 | 680,946 | +0.10(+0.67%) |
Mar 21, 2013 | 15.33 | 15.44 | 15.21 | 15.24 | 491,371 | -0.14(-0.89%) |
Mar 20, 2013 | 15.37 | 15.49 | 15.27 | 15.38 | 882,199 | +0.06(+0.36%) |
Mar 19, 2013 | 15.38 | 15.46 | 15.25 | 15.32 | 489,630 | -0.05(-0.30%) |
Mar 18, 2013 | 15.19 | 15.41 | 15.19 | 15.37 | 336,195 | -0.02(-0.10%) |
Mar 15, 2013 | 15.40 | 15.44 | 15.29 | 15.38 | 584,372 | +0.01(+0.03%) |
Mar 14, 2013 | 15.29 | 15.47 | 15.27 | 15.38 | 381,080 | +0.10(+0.67%) |
Mar 13, 2013 | 15.15 | 15.35 | 15.14 | 15.28 | 307,285 | +0.10(+0.67%) |
Mar 12, 2013 | 15.36 | 15.36 | 15.13 | 15.17 | 539,984 | -0.26(-1.68%) |
Mar 11, 2013 | 15.46 | 15.56 | 15.37 | 15.43 | 592,653 | -0.09(-0.56%) |
Mar 08, 2013 | 15.42 | 15.52 | 15.26 | 15.52 | 739,990 | +0.28(+1.87%) |
Mar 07, 2013 | 15.27 | 15.29 | 15.10 | 15.24 | 652,383 | -0.05(-0.30%) |
Mar 06, 2013 | 15.27 | 15.38 | 15.02 | 15.28 | 886,832 | +0.02(+0.13%) |
Mar 05, 2013 | 14.74 | 15.37 | 14.70 | 15.26 | 1,331,241 | +0.64(+4.38%) |
Mar 04, 2013 | 14.83 | 14.94 | 14.49 | 14.62 | 1,806,552 | -0.22(-1.47%) |