Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.05 | 17.18 | 16.87 | 16.89 | 175,549 | -0.22(-1.29%) |
May 30, 2013 | 17.05 | 17.17 | 16.89 | 17.11 | 159,879 | +0.16(+0.96%) |
May 29, 2013 | 16.95 | 17.13 | 16.80 | 16.95 | 163,803 | -0.11(-0.65%) |
May 28, 2013 | 17.04 | 17.23 | 16.88 | 17.06 | 273,928 | +0.25(+1.47%) |
May 24, 2013 | 16.76 | 16.82 | 16.65 | 16.81 | 0 | +0.03(+0.15%) |
May 23, 2013 | 16.74 | 16.84 | 16.64 | 16.79 | 0 | -0.06(-0.35%) |
May 22, 2013 | 17.27 | 17.30 | 16.75 | 16.84 | 0 | -0.36(-2.08%) |
May 21, 2013 | 17.27 | 17.28 | 17.17 | 17.20 | 0 | -0.02(-0.11%) |
May 20, 2013 | 17.22 | 17.26 | 17.14 | 17.22 | 0 | -0.02(-0.11%) |
May 17, 2013 | 17.34 | 17.34 | 17.14 | 17.24 | 0 | +0.05(+0.26%) |
May 16, 2013 | 17.19 | 17.32 | 17.07 | 17.19 | 181,191 | -0.08(-0.49%) |
May 15, 2013 | 16.97 | 17.31 | 16.94 | 17.28 | 0 | +0.48(+2.86%) |
May 13, 2013 | 16.75 | 16.95 | 16.73 | 16.80 | 0 | -0.03(-0.15%) |
May 10, 2013 | 16.74 | 16.86 | 16.72 | 16.82 | 0 | +0.10(+0.58%) |
May 09, 2013 | 16.82 | 16.88 | 16.72 | 16.73 | 0 | -0.07(-0.43%) |
May 08, 2013 | 16.88 | 16.90 | 16.75 | 16.80 | 0 | -0.08(-0.50%) |
May 07, 2013 | 16.63 | 16.89 | 16.61 | 16.88 | 0 | +0.25(+1.52%) |
May 06, 2013 | 16.39 | 16.69 | 16.39 | 16.63 | 0 | +0.26(+1.59%) |
May 03, 2013 | 16.38 | 16.49 | 16.15 | 16.37 | 0 | +0.22(+1.37%) |
May 02, 2013 | 15.99 | 16.32 | 15.89 | 16.15 | 0 | +0.25(+1.59%) |
May 01, 2013 | 16.41 | 16.45 | 15.88 | 15.90 | 614,308 | -0.54(-3.28%) |
Apr 30, 2013 | 16.22 | 16.45 | 16.13 | 16.43 | 0 | +0.24(+1.48%) |
Apr 29, 2013 | 16.21 | 16.29 | 16.10 | 16.19 | 417,546 | +0.00(+0.00%) |
Apr 26, 2013 | 16.40 | 16.52 | 16.14 | 16.19 | 273,698 | -0.27(-1.62%) |
Apr 25, 2013 | 16.64 | 16.75 | 16.30 | 16.46 | 313,970 | -0.08(-0.47%) |
Apr 24, 2013 | 16.55 | 16.58 | 16.45 | 16.54 | 302,038 | +0.01(+0.04%) |
Apr 23, 2013 | 16.42 | 16.57 | 16.33 | 16.53 | 244,758 | +0.27(+1.64%) |
Apr 22, 2013 | 16.38 | 16.38 | 16.15 | 16.27 | 413,185 | -0.10(-0.60%) |
Apr 19, 2013 | 16.12 | 16.38 | 15.97 | 16.36 | 334,667 | +0.25(+1.53%) |
Apr 18, 2013 | 16.12 | 16.23 | 15.95 | 16.12 | 480,753 | +0.00(+0.00%) |
Apr 17, 2013 | 16.10 | 16.34 | 15.92 | 16.12 | 485,291 | -0.05(-0.32%) |
Apr 16, 2013 | 16.17 | 16.24 | 16.06 | 16.17 | 430,404 | +0.09(+0.57%) |
Apr 15, 2013 | 16.73 | 16.73 | 15.98 | 16.08 | 458,414 | -0.58(-3.47%) |
Apr 12, 2013 | 16.78 | 16.80 | 16.63 | 16.66 | 194,009 | -0.16(-0.97%) |
Apr 11, 2013 | 16.94 | 16.95 | 16.75 | 16.82 | 235,241 | -0.16(-0.92%) |
Apr 10, 2013 | 16.86 | 17.01 | 16.81 | 16.97 | 297,764 | +0.23(+1.40%) |
Apr 09, 2013 | 16.97 | 17.01 | 16.74 | 16.74 | 202,440 | -0.15(-0.88%) |
Apr 08, 2013 | 16.85 | 16.90 | 16.61 | 16.89 | 219,174 | +0.12(+0.70%) |
Apr 05, 2013 | 16.64 | 16.79 | 16.56 | 16.77 | 238,183 | -0.14(-0.81%) |
Apr 04, 2013 | 16.86 | 16.92 | 16.73 | 16.91 | 253,372 | +0.02(+0.12%) |
Apr 03, 2013 | 17.22 | 17.22 | 16.89 | 16.89 | 274,188 | -0.32(-1.85%) |
Apr 02, 2013 | 17.29 | 17.32 | 17.12 | 17.21 | 339,461 | +0.03(+0.19%) |
Apr 01, 2013 | 17.43 | 17.43 | 16.93 | 17.18 | 605,311 | -0.10(-0.60%) |
Mar 28, 2013 | 17.23 | 17.34 | 17.18 | 17.28 | 279,965 | +0.09(+0.53%) |
Mar 27, 2013 | 17.10 | 17.34 | 17.09 | 17.19 | 350,734 | -0.04(-0.23%) |
Mar 26, 2013 | 17.35 | 17.38 | 17.16 | 17.23 | 209,682 | +0.00(+0.00%) |
Mar 25, 2013 | 17.30 | 17.34 | 17.05 | 17.23 | 227,600 | +0.03(+0.15%) |
Mar 22, 2013 | 17.14 | 17.25 | 17.10 | 17.20 | 285,350 | +0.15(+0.88%) |
Mar 21, 2013 | 17.21 | 17.30 | 17.02 | 17.05 | 336,417 | -0.24(-1.39%) |
Mar 20, 2013 | 17.24 | 17.36 | 17.16 | 17.29 | 393,702 | +0.17(+0.99%) |
Mar 19, 2013 | 17.26 | 17.26 | 16.95 | 17.12 | 358,739 | -0.06(-0.34%) |
Mar 18, 2013 | 17.22 | 17.46 | 17.11 | 17.18 | 515,038 | -0.26(-1.49%) |
Mar 15, 2013 | 17.29 | 17.69 | 17.26 | 17.44 | 1,857,247 | +0.11(+0.64%) |
Mar 14, 2013 | 17.21 | 17.35 | 17.12 | 17.33 | 279,292 | +0.13(+0.75%) |
Mar 13, 2013 | 17.09 | 17.29 | 17.07 | 17.20 | 293,486 | +0.13(+0.76%) |
Mar 12, 2013 | 17.24 | 17.27 | 16.94 | 17.07 | 342,197 | -0.14(-0.79%) |
Mar 11, 2013 | 17.09 | 17.28 | 16.97 | 17.21 | 187,913 | +0.05(+0.30%) |
Mar 08, 2013 | 17.31 | 17.31 | 17.01 | 17.16 | 228,761 | +0.03(+0.15%) |
Mar 07, 2013 | 17.13 | 17.15 | 16.97 | 17.13 | 274,448 | +0.05(+0.30%) |
Mar 06, 2013 | 17.00 | 17.12 | 16.89 | 17.08 | 277,721 | +0.12(+0.69%) |
Mar 05, 2013 | 16.99 | 17.11 | 16.91 | 16.96 | 346,870 | +0.08(+0.49%) |
Mar 04, 2013 | 16.82 | 16.96 | 16.70 | 16.88 | 389,504 | +0.06(+0.38%) |