Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.49 | 17.65 | 17.49 | 17.51 | 199,997 | -0.04(-0.20%) |
May 30, 2013 | 17.44 | 17.62 | 17.44 | 17.55 | 140,309 | +0.13(+0.74%) |
May 29, 2013 | 17.65 | 17.75 | 17.32 | 17.42 | 111,704 | -0.22(-1.22%) |
May 28, 2013 | 17.65 | 17.77 | 17.48 | 17.63 | 120,566 | +0.16(+0.90%) |
May 24, 2013 | 17.34 | 17.55 | 17.28 | 17.48 | 0 | +0.15(+0.89%) |
May 23, 2013 | 17.08 | 17.50 | 17.07 | 17.32 | 0 | +0.18(+1.06%) |
May 22, 2013 | 17.47 | 17.59 | 17.07 | 17.14 | 0 | -0.34(-1.93%) |
May 21, 2013 | 17.21 | 17.55 | 17.11 | 17.48 | 0 | +0.24(+1.39%) |
May 20, 2013 | 17.48 | 17.56 | 17.13 | 17.24 | 0 | -0.22(-1.24%) |
May 17, 2013 | 17.53 | 17.61 | 17.43 | 17.46 | 0 | +0.03(+0.19%) |
May 16, 2013 | 17.28 | 17.59 | 17.14 | 17.42 | 160,777 | +0.14(+0.79%) |
May 15, 2013 | 17.03 | 17.35 | 17.00 | 17.29 | 0 | +0.34(+2.01%) |
May 13, 2013 | 16.98 | 17.07 | 16.86 | 16.95 | 0 | -0.01(-0.05%) |
May 10, 2013 | 16.88 | 17.15 | 16.66 | 16.95 | 0 | +0.15(+0.91%) |
May 09, 2013 | 16.75 | 16.84 | 16.69 | 16.80 | 0 | +0.09(+0.54%) |
May 08, 2013 | 16.55 | 16.71 | 16.52 | 16.71 | 0 | +0.11(+0.66%) |
May 07, 2013 | 16.29 | 16.62 | 16.05 | 16.60 | 0 | +0.35(+2.17%) |
May 06, 2013 | 16.19 | 16.39 | 16.11 | 16.25 | 0 | +0.01(+0.07%) |
May 03, 2013 | 16.42 | 16.61 | 16.16 | 16.24 | 0 | -0.06(-0.36%) |
May 02, 2013 | 16.34 | 16.60 | 16.20 | 16.30 | 0 | +0.03(+0.19%) |
May 01, 2013 | 16.71 | 16.71 | 16.10 | 16.26 | 235,911 | -0.44(-2.65%) |
Apr 30, 2013 | 16.62 | 16.73 | 16.48 | 16.71 | 0 | +0.12(+0.73%) |
Apr 29, 2013 | 16.57 | 16.62 | 16.48 | 16.59 | 100,274 | +0.09(+0.53%) |
Apr 26, 2013 | 16.50 | 16.59 | 16.48 | 16.50 | 112,639 | +0.00(+0.02%) |
Apr 25, 2013 | 16.40 | 16.54 | 16.31 | 16.49 | 130,206 | +0.07(+0.45%) |
Apr 24, 2013 | 16.35 | 16.52 | 16.35 | 16.42 | 180,482 | +0.06(+0.38%) |
Apr 23, 2013 | 16.15 | 16.36 | 16.08 | 16.36 | 147,598 | +0.29(+1.83%) |
Apr 22, 2013 | 16.34 | 16.34 | 15.87 | 16.06 | 180,136 | -0.24(-1.47%) |
Apr 19, 2013 | 16.04 | 16.37 | 16.01 | 16.30 | 129,933 | +0.25(+1.57%) |
Apr 18, 2013 | 16.05 | 16.06 | 15.80 | 16.05 | 141,062 | +0.08(+0.49%) |
Apr 17, 2013 | 16.09 | 16.09 | 15.87 | 15.97 | 196,408 | -0.13(-0.79%) |
Apr 16, 2013 | 16.08 | 16.13 | 15.99 | 16.10 | 172,103 | +0.12(+0.78%) |
Apr 15, 2013 | 15.89 | 16.15 | 15.68 | 15.98 | 320,548 | -0.04(-0.27%) |
Apr 12, 2013 | 16.01 | 16.15 | 15.78 | 16.02 | 310,428 | -0.06(-0.36%) |
Apr 11, 2013 | 16.13 | 16.21 | 16.01 | 16.08 | 267,630 | -0.02(-0.10%) |
Apr 10, 2013 | 16.30 | 16.34 | 16.08 | 16.09 | 326,914 | -0.23(-1.42%) |
Apr 09, 2013 | 16.52 | 16.71 | 16.31 | 16.33 | 241,362 | -0.26(-1.59%) |
Apr 08, 2013 | 16.50 | 16.61 | 16.30 | 16.59 | 128,266 | +0.07(+0.45%) |
Apr 05, 2013 | 16.42 | 16.59 | 16.40 | 16.52 | 134,696 | -0.12(-0.70%) |
Apr 04, 2013 | 16.58 | 16.71 | 16.47 | 16.63 | 203,067 | +0.00(+0.02%) |
Apr 03, 2013 | 16.55 | 16.72 | 16.44 | 16.63 | 281,311 | +0.12(+0.73%) |
Apr 02, 2013 | 16.57 | 16.73 | 16.44 | 16.51 | 273,872 | -0.04(-0.26%) |
Apr 01, 2013 | 16.56 | 17.38 | 16.32 | 16.55 | 350,508 | +0.06(+0.35%) |
Mar 28, 2013 | 16.46 | 16.64 | 16.25 | 16.49 | 184,074 | +0.09(+0.54%) |
Mar 27, 2013 | 16.09 | 16.46 | 15.97 | 16.40 | 214,818 | +0.21(+1.27%) |
Mar 26, 2013 | 16.49 | 16.49 | 16.13 | 16.20 | 251,041 | -0.20(-1.21%) |
Mar 25, 2013 | 16.50 | 16.62 | 16.32 | 16.40 | 203,547 | -0.15(-0.89%) |
Mar 22, 2013 | 16.47 | 16.81 | 16.41 | 16.54 | 203,614 | +0.09(+0.52%) |
Mar 21, 2013 | 16.71 | 16.76 | 16.30 | 16.46 | 198,996 | -0.36(-2.12%) |
Mar 20, 2013 | 16.81 | 16.88 | 16.69 | 16.82 | 125,489 | -0.02(-0.14%) |
Mar 19, 2013 | 16.55 | 16.93 | 16.44 | 16.84 | 238,914 | +0.26(+1.59%) |
Mar 18, 2013 | 16.26 | 16.63 | 16.26 | 16.58 | 162,946 | +0.20(+1.21%) |
Mar 15, 2013 | 16.49 | 16.51 | 16.30 | 16.38 | 259,781 | -0.12(-0.70%) |
Mar 14, 2013 | 16.17 | 16.49 | 16.15 | 16.49 | 221,685 | +0.29(+1.79%) |
Mar 13, 2013 | 15.97 | 16.24 | 15.97 | 16.20 | 107,543 | +0.24(+1.48%) |
Mar 12, 2013 | 15.90 | 16.05 | 15.81 | 15.97 | 277,126 | -0.00(-0.02%) |
Mar 11, 2013 | 15.96 | 16.06 | 15.80 | 15.97 | 110,131 | -0.07(-0.44%) |
Mar 08, 2013 | 15.89 | 16.06 | 15.77 | 16.04 | 135,723 | +0.22(+1.37%) |
Mar 07, 2013 | 15.86 | 15.86 | 15.66 | 15.82 | 98,623 | -0.08(-0.51%) |
Mar 06, 2013 | 15.74 | 15.92 | 15.50 | 15.90 | 175,607 | +0.15(+0.93%) |
Mar 05, 2013 | 15.50 | 15.80 | 15.37 | 15.76 | 165,668 | +0.26(+1.70%) |
Mar 04, 2013 | 15.75 | 15.75 | 15.40 | 15.49 | 293,047 | -0.32(-2.03%) |