Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.45 | 14.47 | 14.28 | 14.32 | 635,024 | -0.16(-1.14%) |
May 30, 2013 | 14.63 | 14.81 | 14.47 | 14.49 | 761,727 | -0.11(-0.77%) |
May 29, 2013 | 14.76 | 14.76 | 14.58 | 14.60 | 832,188 | -0.18(-1.19%) |
May 28, 2013 | 15.19 | 15.35 | 14.74 | 14.78 | 849,617 | -0.29(-1.91%) |
May 24, 2013 | 14.89 | 15.13 | 14.71 | 15.06 | 732,750 | +0.11(+0.75%) |
May 23, 2013 | 15.01 | 15.07 | 14.86 | 14.95 | 709,519 | -0.22(-1.44%) |
May 22, 2013 | 15.26 | 15.53 | 15.11 | 15.17 | 506,054 | -0.15(-1.00%) |
May 21, 2013 | 15.55 | 15.68 | 15.25 | 15.32 | 330,229 | -0.24(-1.55%) |
May 20, 2013 | 15.43 | 15.63 | 15.42 | 15.56 | 455,261 | +0.12(+0.80%) |
May 17, 2013 | 15.38 | 15.51 | 15.31 | 15.44 | 599,363 | +0.12(+0.81%) |
May 16, 2013 | 15.49 | 15.49 | 15.29 | 15.32 | 454,425 | -0.16(-1.06%) |
May 15, 2013 | 15.42 | 15.69 | 15.29 | 15.48 | 404,130 | -0.08(-0.53%) |
May 13, 2013 | 15.61 | 15.71 | 15.39 | 15.56 | 578,590 | -0.13(-0.82%) |
May 10, 2013 | 15.83 | 15.83 | 15.67 | 15.69 | 290,323 | -0.15(-0.93%) |
May 09, 2013 | 15.82 | 15.92 | 15.76 | 15.84 | 391,093 | -0.02(-0.11%) |
May 08, 2013 | 15.92 | 15.96 | 15.75 | 15.86 | 549,984 | -0.11(-0.70%) |
May 07, 2013 | 15.99 | 16.13 | 15.91 | 15.97 | 509,158 | -0.02(-0.15%) |
May 06, 2013 | 16.05 | 16.12 | 15.91 | 15.99 | 240,167 | -0.01(-0.04%) |
May 03, 2013 | 15.93 | 16.08 | 15.83 | 16.00 | 525,637 | +0.17(+1.08%) |
May 02, 2013 | 15.56 | 15.88 | 15.51 | 15.83 | 694,878 | +0.25(+1.62%) |
May 01, 2013 | 15.61 | 15.76 | 15.45 | 15.58 | 294,710 | -0.09(-0.60%) |
Apr 30, 2013 | 15.45 | 15.67 | 15.28 | 15.67 | 656,213 | +0.22(+1.45%) |
Apr 29, 2013 | 15.64 | 15.72 | 15.42 | 15.45 | 454,711 | -0.12(-0.79%) |
Apr 26, 2013 | 15.61 | 15.73 | 15.51 | 15.57 | 473,867 | -0.16(-1.01%) |
Apr 25, 2013 | 15.66 | 15.78 | 15.58 | 15.73 | 1,988,780 | +0.14(+0.87%) |
Apr 24, 2013 | 15.57 | 15.69 | 15.52 | 15.59 | 615,511 | +0.02(+0.11%) |
Apr 23, 2013 | 15.58 | 15.76 | 15.43 | 15.58 | 606,441 | +0.10(+0.65%) |
Apr 22, 2013 | 15.35 | 15.63 | 15.31 | 15.48 | 726,120 | +0.23(+1.48%) |
Apr 19, 2013 | 15.29 | 15.39 | 15.13 | 15.25 | 851,136 | +0.05(+0.30%) |
Apr 18, 2013 | 15.13 | 15.28 | 15.00 | 15.20 | 567,150 | +0.05(+0.30%) |
Apr 17, 2013 | 15.24 | 15.24 | 15.03 | 15.16 | 1,394,148 | -0.18(-1.14%) |
Apr 16, 2013 | 15.07 | 15.35 | 15.01 | 15.33 | 932,520 | +0.38(+2.53%) |
Apr 15, 2013 | 15.48 | 15.48 | 14.96 | 14.96 | 793,914 | -0.55(-3.57%) |
Apr 12, 2013 | 15.53 | 15.62 | 15.41 | 15.51 | 288,978 | -0.10(-0.62%) |
Apr 11, 2013 | 15.65 | 15.65 | 15.50 | 15.61 | 435,267 | +0.01(+0.04%) |
Apr 10, 2013 | 15.73 | 15.80 | 15.55 | 15.60 | 279,780 | -0.03(-0.22%) |
Apr 09, 2013 | 15.59 | 15.78 | 15.55 | 15.63 | 433,288 | +0.10(+0.62%) |
Apr 08, 2013 | 15.44 | 15.68 | 15.36 | 15.54 | 697,962 | +0.05(+0.33%) |
Apr 05, 2013 | 15.51 | 15.62 | 15.45 | 15.49 | 508,618 | -0.23(-1.47%) |
Apr 04, 2013 | 15.72 | 15.82 | 15.63 | 15.72 | 559,885 | +0.03(+0.18%) |
Apr 03, 2013 | 15.93 | 15.98 | 15.62 | 15.69 | 669,379 | -0.24(-1.53%) |
Apr 02, 2013 | 16.04 | 16.06 | 15.88 | 15.93 | 546,393 | -0.07(-0.46%) |
Apr 01, 2013 | 16.08 | 16.17 | 15.98 | 16.01 | 234,685 | -0.09(-0.56%) |
Mar 28, 2013 | 16.02 | 16.20 | 15.91 | 16.10 | 869,374 | +0.07(+0.46%) |
Mar 27, 2013 | 16.10 | 16.22 | 15.75 | 16.02 | 1,764,963 | -0.15(-0.91%) |
Mar 26, 2013 | 16.19 | 16.27 | 16.14 | 16.17 | 524,234 | -0.05(-0.28%) |
Mar 25, 2013 | 16.30 | 16.35 | 15.98 | 16.22 | 1,847,943 | -0.18(-1.10%) |
Mar 22, 2013 | 16.49 | 16.51 | 16.34 | 16.40 | 883,892 | -0.03(-0.17%) |
Mar 21, 2013 | 16.62 | 16.62 | 16.37 | 16.43 | 852,601 | -0.23(-1.39%) |
Mar 20, 2013 | 16.54 | 16.69 | 16.52 | 16.66 | 533,482 | +0.17(+1.03%) |
Mar 19, 2013 | 16.62 | 16.88 | 16.46 | 16.49 | 510,310 | -0.03(-0.21%) |
Mar 18, 2013 | 16.56 | 16.62 | 16.33 | 16.52 | 491,049 | -0.20(-1.18%) |
Mar 15, 2013 | 16.79 | 16.82 | 16.64 | 16.72 | 489,983 | -0.10(-0.57%) |
Mar 14, 2013 | 16.93 | 16.93 | 16.74 | 16.82 | 261,351 | -0.06(-0.33%) |
Mar 13, 2013 | 16.80 | 16.89 | 16.74 | 16.87 | 365,116 | +0.00(+0.00%) |
Mar 12, 2013 | 16.89 | 16.89 | 16.71 | 16.87 | 522,662 | +0.02(+0.10%) |
Mar 11, 2013 | 16.75 | 16.89 | 16.74 | 16.86 | 705,065 | +0.01(+0.07%) |
Mar 08, 2013 | 16.69 | 16.89 | 16.68 | 16.84 | 479,092 | +0.19(+1.15%) |
Mar 07, 2013 | 16.54 | 16.69 | 16.53 | 16.65 | 425,136 | +0.18(+1.10%) |
Mar 06, 2013 | 16.54 | 16.79 | 16.44 | 16.47 | 555,678 | -0.05(-0.31%) |
Mar 05, 2013 | 16.65 | 16.69 | 16.50 | 16.52 | 495,442 | +0.04(+0.24%) |
Mar 04, 2013 | 16.40 | 16.52 | 16.37 | 16.48 | 363,794 | +0.03(+0.17%) |