Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.37 | 16.76 | 16.34 | 16.54 | 1,516,671 | +0.04(+0.26%) |
May 30, 2013 | 16.38 | 16.55 | 16.35 | 16.50 | 1,013,165 | +0.16(+1.01%) |
May 29, 2013 | 16.39 | 16.44 | 16.07 | 16.33 | 1,166,414 | -0.14(-0.85%) |
May 28, 2013 | 16.61 | 16.80 | 16.39 | 16.47 | 1,045,209 | +0.06(+0.39%) |
May 24, 2013 | 16.37 | 16.42 | 16.13 | 16.41 | 665,191 | -0.02(-0.10%) |
May 23, 2013 | 16.17 | 16.51 | 16.03 | 16.42 | 1,519,652 | +0.05(+0.33%) |
May 22, 2013 | 16.79 | 16.97 | 16.28 | 16.37 | 1,457,118 | -0.35(-2.12%) |
May 21, 2013 | 16.84 | 16.96 | 16.70 | 16.72 | 1,178,287 | -0.09(-0.55%) |
May 20, 2013 | 16.77 | 17.00 | 16.76 | 16.82 | 1,281,693 | +0.06(+0.38%) |
May 17, 2013 | 16.86 | 16.88 | 16.50 | 16.75 | 2,473,294 | +0.04(+0.23%) |
May 16, 2013 | 16.76 | 17.03 | 16.67 | 16.72 | 1,765,094 | -0.14(-0.83%) |
May 15, 2013 | 16.74 | 16.90 | 16.69 | 16.85 | 5,339,700 | +0.39(+2.40%) |
May 13, 2013 | 16.45 | 16.52 | 16.37 | 16.46 | 855,418 | +0.02(+0.10%) |
May 10, 2013 | 16.37 | 16.46 | 16.33 | 16.44 | 1,451,617 | +0.08(+0.48%) |
May 09, 2013 | 16.31 | 16.48 | 16.31 | 16.37 | 1,642,697 | +0.06(+0.38%) |
May 08, 2013 | 16.31 | 16.38 | 16.17 | 16.30 | 1,569,191 | -0.03(-0.15%) |
May 07, 2013 | 16.34 | 16.39 | 16.18 | 16.33 | 1,645,503 | +0.04(+0.23%) |
May 06, 2013 | 16.19 | 16.36 | 16.09 | 16.29 | 1,345,918 | +0.15(+0.93%) |
May 03, 2013 | 16.05 | 16.24 | 15.93 | 16.14 | 1,969,227 | +0.21(+1.34%) |
May 02, 2013 | 15.54 | 15.93 | 15.49 | 15.93 | 2,636,932 | +0.45(+2.90%) |
May 01, 2013 | 15.89 | 15.91 | 15.46 | 15.48 | 2,416,309 | -0.43(-2.72%) |
Apr 30, 2013 | 15.85 | 15.95 | 15.71 | 15.91 | 1,804,035 | +0.06(+0.40%) |
Apr 29, 2013 | 16.10 | 16.11 | 15.83 | 15.85 | 2,092,333 | -0.15(-0.92%) |
Apr 26, 2013 | 15.85 | 16.05 | 15.85 | 16.00 | 2,281,446 | +0.14(+0.90%) |
Apr 25, 2013 | 15.79 | 15.96 | 15.76 | 15.85 | 2,441,220 | +0.15(+0.98%) |
Apr 24, 2013 | 15.69 | 15.81 | 15.55 | 15.70 | 3,541,636 | +0.27(+1.77%) |
Apr 23, 2013 | 15.45 | 15.81 | 15.23 | 15.43 | 3,671,763 | +0.73(+4.96%) |
Apr 22, 2013 | 14.56 | 14.81 | 14.38 | 14.70 | 1,686,459 | +0.18(+1.22%) |
Apr 19, 2013 | 14.46 | 14.69 | 14.41 | 14.52 | 2,055,537 | +0.08(+0.52%) |
Apr 18, 2013 | 14.64 | 14.73 | 14.36 | 14.44 | 2,347,847 | -0.17(-1.17%) |
Apr 17, 2013 | 14.41 | 14.75 | 14.32 | 14.61 | 4,559,251 | +0.11(+0.75%) |
Apr 16, 2013 | 14.47 | 14.68 | 14.27 | 14.50 | 3,009,848 | +0.41(+2.92%) |
Apr 15, 2013 | 14.61 | 14.67 | 14.09 | 14.09 | 2,168,192 | -0.59(-4.04%) |
Apr 12, 2013 | 14.55 | 14.74 | 14.50 | 14.69 | 2,312,997 | +0.06(+0.43%) |
Apr 11, 2013 | 14.43 | 14.66 | 14.43 | 14.62 | 1,888,404 | +0.13(+0.89%) |
Apr 10, 2013 | 14.37 | 14.51 | 14.32 | 14.49 | 2,541,874 | +0.13(+0.89%) |
Apr 09, 2013 | 14.49 | 14.53 | 14.32 | 14.37 | 2,221,262 | -0.14(-0.97%) |
Apr 08, 2013 | 14.52 | 14.59 | 14.43 | 14.51 | 1,270,499 | +0.00(+0.00%) |
Apr 05, 2013 | 14.18 | 14.51 | 14.02 | 14.51 | 1,604,974 | -0.01(-0.06%) |
Apr 04, 2013 | 14.17 | 14.54 | 14.10 | 14.51 | 2,995,476 | +0.32(+2.27%) |
Apr 03, 2013 | 14.90 | 14.93 | 14.13 | 14.19 | 4,217,381 | -0.68(-4.57%) |
Apr 02, 2013 | 15.06 | 15.12 | 14.78 | 14.87 | 2,080,686 | -0.13(-0.87%) |
Apr 01, 2013 | 15.49 | 15.58 | 14.92 | 15.00 | 1,966,737 | -0.47(-3.02%) |
Mar 28, 2013 | 15.51 | 15.53 | 15.42 | 15.47 | 1,289,827 | +0.00(+0.01%) |
Mar 27, 2013 | 15.30 | 15.51 | 15.18 | 15.47 | 822,038 | +0.06(+0.41%) |
Mar 26, 2013 | 15.43 | 15.49 | 15.31 | 15.40 | 874,052 | +0.04(+0.23%) |
Mar 25, 2013 | 15.51 | 15.58 | 15.24 | 15.37 | 807,799 | -0.11(-0.68%) |
Mar 22, 2013 | 15.43 | 15.60 | 15.42 | 15.47 | 950,577 | +0.09(+0.62%) |
Mar 21, 2013 | 15.62 | 15.65 | 15.27 | 15.38 | 1,877,533 | -0.32(-2.05%) |
Mar 20, 2013 | 15.56 | 15.74 | 15.49 | 15.70 | 1,575,825 | +0.26(+1.68%) |
Mar 19, 2013 | 15.45 | 15.58 | 15.29 | 15.44 | 780,287 | +0.07(+0.44%) |
Mar 18, 2013 | 15.32 | 15.51 | 15.28 | 15.37 | 899,942 | -0.11(-0.71%) |
Mar 15, 2013 | 15.57 | 15.62 | 15.48 | 15.48 | 1,870,199 | -0.07(-0.42%) |
Mar 14, 2013 | 15.40 | 15.55 | 15.37 | 15.55 | 889,575 | +0.22(+1.47%) |
Mar 13, 2013 | 15.32 | 15.35 | 15.22 | 15.32 | 1,033,708 | +0.02(+0.11%) |
Mar 12, 2013 | 15.34 | 15.35 | 15.18 | 15.31 | 1,091,134 | -0.04(-0.23%) |
Mar 11, 2013 | 15.36 | 15.43 | 15.19 | 15.34 | 1,439,344 | -0.03(-0.16%) |
Mar 08, 2013 | 15.38 | 15.57 | 15.30 | 15.37 | 1,932,343 | -0.01(-0.07%) |
Mar 07, 2013 | 15.42 | 15.45 | 15.32 | 15.38 | 981,513 | -0.03(-0.19%) |
Mar 06, 2013 | 15.47 | 15.49 | 15.34 | 15.41 | 1,041,960 | +0.02(+0.15%) |
Mar 05, 2013 | 15.30 | 15.50 | 15.24 | 15.39 | 2,247,157 | +0.16(+1.04%) |
Mar 04, 2013 | 15.03 | 15.24 | 14.97 | 15.23 | 2,378,821 | +0.16(+1.05%) |