Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.55 | 17.73 | 17.50 | 17.52 | 3,126,061 | -0.12(-0.70%) |
May 30, 2013 | 17.63 | 17.68 | 17.57 | 17.64 | 2,902,340 | +0.05(+0.28%) |
May 29, 2013 | 17.57 | 17.67 | 17.46 | 17.59 | 2,778,635 | -0.09(-0.53%) |
May 28, 2013 | 17.82 | 17.87 | 17.61 | 17.69 | 2,239,297 | +0.07(+0.40%) |
May 24, 2013 | 17.44 | 17.66 | 17.39 | 17.62 | 2,441,846 | +0.08(+0.44%) |
May 23, 2013 | 17.32 | 17.60 | 17.27 | 17.54 | 3,776,289 | +0.08(+0.46%) |
May 22, 2013 | 17.96 | 18.15 | 17.34 | 17.46 | 6,509,832 | -0.76(-4.15%) |
May 21, 2013 | 18.42 | 18.46 | 18.15 | 18.21 | 2,990,990 | -0.21(-1.13%) |
May 20, 2013 | 18.67 | 18.72 | 18.38 | 18.42 | 3,967,040 | -0.31(-1.63%) |
May 17, 2013 | 18.39 | 18.75 | 18.36 | 18.73 | 2,526,796 | +0.42(+2.30%) |
May 16, 2013 | 18.28 | 18.40 | 18.25 | 18.31 | 2,138,369 | +0.01(+0.07%) |
May 15, 2013 | 18.15 | 18.30 | 18.04 | 18.30 | 2,143,612 | +0.34(+1.90%) |
May 13, 2013 | 18.02 | 18.02 | 17.87 | 17.95 | 2,407,596 | -0.10(-0.56%) |
May 10, 2013 | 17.68 | 18.06 | 17.64 | 18.06 | 3,412,840 | +0.46(+2.61%) |
May 09, 2013 | 17.52 | 17.70 | 17.52 | 17.60 | 1,795,594 | +0.06(+0.35%) |
May 08, 2013 | 17.49 | 17.54 | 17.42 | 17.54 | 1,991,993 | +0.02(+0.12%) |
May 07, 2013 | 17.35 | 17.54 | 17.34 | 17.52 | 1,971,707 | +0.16(+0.95%) |
May 06, 2013 | 17.32 | 17.43 | 17.24 | 17.35 | 3,111,493 | +0.00(+0.00%) |
May 03, 2013 | 17.21 | 17.36 | 17.04 | 17.35 | 3,733,625 | +0.31(+1.81%) |
May 02, 2013 | 17.36 | 17.36 | 17.00 | 17.04 | 4,202,159 | +0.06(+0.34%) |
May 01, 2013 | 16.98 | 17.09 | 16.90 | 16.98 | 3,775,088 | +0.00(+0.01%) |
Apr 30, 2013 | 16.84 | 16.99 | 16.78 | 16.98 | 2,989,287 | +0.14(+0.83%) |
Apr 29, 2013 | 16.65 | 16.91 | 16.65 | 16.84 | 2,126,985 | +0.13(+0.81%) |
Apr 26, 2013 | 16.90 | 16.93 | 16.70 | 16.71 | 1,629,701 | -0.22(-1.31%) |
Apr 25, 2013 | 16.76 | 17.06 | 16.59 | 16.93 | 2,525,506 | +0.21(+1.24%) |
Apr 24, 2013 | 16.66 | 16.77 | 16.62 | 16.72 | 2,980,878 | +0.09(+0.53%) |
Apr 23, 2013 | 16.65 | 16.70 | 16.42 | 16.64 | 2,323,455 | +0.04(+0.24%) |
Apr 22, 2013 | 16.40 | 16.68 | 16.37 | 16.60 | 2,774,126 | +0.23(+1.40%) |
Apr 19, 2013 | 16.23 | 16.37 | 16.02 | 16.37 | 3,174,795 | +0.12(+0.76%) |
Apr 18, 2013 | 16.25 | 16.53 | 15.76 | 16.24 | 5,407,298 | -0.01(-0.04%) |
Apr 17, 2013 | 16.40 | 16.41 | 16.00 | 16.25 | 4,546,330 | -0.28(-1.70%) |
Apr 16, 2013 | 16.20 | 16.53 | 16.19 | 16.53 | 2,463,925 | +0.45(+2.81%) |
Apr 15, 2013 | 16.47 | 16.47 | 16.08 | 16.08 | 4,261,317 | -0.45(-2.71%) |
Apr 12, 2013 | 16.65 | 16.73 | 16.45 | 16.53 | 2,081,426 | -0.29(-1.71%) |
Apr 11, 2013 | 16.71 | 16.85 | 16.64 | 16.81 | 1,905,051 | +0.09(+0.55%) |
Apr 10, 2013 | 16.45 | 16.73 | 16.40 | 16.72 | 2,200,328 | +0.31(+1.86%) |
Apr 09, 2013 | 16.46 | 16.48 | 16.24 | 16.42 | 2,184,840 | -0.01(-0.05%) |
Apr 08, 2013 | 16.24 | 16.42 | 16.20 | 16.42 | 1,327,549 | +0.22(+1.37%) |
Apr 05, 2013 | 16.20 | 16.31 | 16.07 | 16.20 | 3,669,531 | -0.27(-1.61%) |
Apr 04, 2013 | 16.47 | 16.61 | 16.44 | 16.47 | 1,611,233 | -0.02(-0.12%) |
Apr 03, 2013 | 16.61 | 16.66 | 16.46 | 16.49 | 2,162,134 | -0.09(-0.53%) |
Apr 02, 2013 | 16.55 | 16.68 | 16.52 | 16.58 | 1,787,336 | +0.04(+0.26%) |
Apr 01, 2013 | 16.81 | 16.81 | 16.49 | 16.53 | 2,465,206 | -0.25(-1.51%) |
Mar 28, 2013 | 16.44 | 16.80 | 16.40 | 16.79 | 3,809,685 | +0.34(+2.05%) |
Mar 27, 2013 | 16.34 | 16.46 | 16.29 | 16.45 | 1,627,171 | -0.01(-0.05%) |
Mar 26, 2013 | 16.36 | 16.47 | 16.34 | 16.46 | 1,376,154 | +0.13(+0.81%) |
Mar 25, 2013 | 16.53 | 16.53 | 16.29 | 16.33 | 2,026,746 | -0.14(-0.85%) |
Mar 22, 2013 | 16.09 | 16.47 | 16.02 | 16.47 | 1,973,823 | +0.11(+0.65%) |
Mar 21, 2013 | 16.26 | 16.49 | 16.05 | 16.36 | 2,626,763 | -0.09(-0.56%) |
Mar 20, 2013 | 16.40 | 16.50 | 16.33 | 16.45 | 2,147,588 | +0.18(+1.12%) |
Mar 19, 2013 | 16.37 | 16.41 | 16.16 | 16.27 | 2,998,390 | -0.03(-0.17%) |
Mar 18, 2013 | 16.14 | 16.33 | 16.12 | 16.30 | 2,482,918 | +0.02(+0.11%) |
Mar 15, 2013 | 16.40 | 16.42 | 16.21 | 16.28 | 3,292,359 | -0.19(-1.17%) |
Mar 14, 2013 | 16.46 | 16.59 | 16.42 | 16.47 | 2,575,437 | +0.08(+0.48%) |
Mar 13, 2013 | 16.35 | 16.46 | 16.34 | 16.39 | 1,819,208 | +0.05(+0.33%) |
Mar 12, 2013 | 16.42 | 16.45 | 16.24 | 16.34 | 2,279,133 | -0.11(-0.64%) |
Mar 11, 2013 | 16.45 | 16.50 | 16.38 | 16.45 | 2,559,374 | -0.00(-0.01%) |
Mar 08, 2013 | 16.36 | 16.48 | 16.29 | 16.45 | 2,363,811 | +0.16(+0.99%) |
Mar 07, 2013 | 16.35 | 16.37 | 16.24 | 16.28 | 2,908,778 | -0.06(-0.37%) |
Mar 06, 2013 | 16.37 | 16.43 | 16.27 | 16.35 | 2,119,052 | +0.05(+0.29%) |
Mar 05, 2013 | 16.22 | 16.37 | 16.18 | 16.30 | 3,158,173 | +0.14(+0.85%) |
Mar 04, 2013 | 16.04 | 16.19 | 15.98 | 16.16 | 3,045,027 | +0.06(+0.36%) |