Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.06 | 15.11 | 14.92 | 14.92 | 4,821,223 | -0.40(-2.59%) |
May 30, 2013 | 15.26 | 15.39 | 15.25 | 15.31 | 1,657,142 | +0.05(+0.36%) |
May 29, 2013 | 15.27 | 15.32 | 15.19 | 15.26 | 2,615,955 | -0.06(-0.40%) |
May 28, 2013 | 15.42 | 15.47 | 15.28 | 15.32 | 4,160,575 | +0.01(+0.08%) |
May 24, 2013 | 15.28 | 15.31 | 15.22 | 15.31 | 3,750,769 | -0.53(-3.36%) |
May 23, 2013 | 15.73 | 15.91 | 15.68 | 15.84 | 5,432,369 | -0.09(-0.57%) |
May 22, 2013 | 16.13 | 16.33 | 15.88 | 15.93 | 7,991,745 | -0.32(-1.96%) |
May 21, 2013 | 16.18 | 16.35 | 16.13 | 16.25 | 3,344,029 | -0.17(-1.04%) |
May 20, 2013 | 16.29 | 16.43 | 16.29 | 16.42 | 3,432,007 | +0.21(+1.28%) |
May 17, 2013 | 16.15 | 16.23 | 16.13 | 16.21 | 8,175,625 | -0.04(-0.23%) |
May 16, 2013 | 16.32 | 16.42 | 16.22 | 16.25 | 4,754,708 | -0.21(-1.30%) |
May 15, 2013 | 16.45 | 16.49 | 16.40 | 16.46 | 2,574,489 | -0.13(-0.77%) |
May 13, 2013 | 16.62 | 16.63 | 16.56 | 16.59 | 2,182,175 | -0.05(-0.29%) |
May 10, 2013 | 16.60 | 16.65 | 16.54 | 16.64 | 3,024,164 | -0.07(-0.40%) |
May 09, 2013 | 16.92 | 16.92 | 16.62 | 16.71 | 2,879,442 | -0.21(-1.26%) |
May 08, 2013 | 16.87 | 16.95 | 16.86 | 16.92 | 2,449,772 | +0.14(+0.84%) |
May 07, 2013 | 16.74 | 16.79 | 16.70 | 16.78 | 3,409,129 | -0.17(-1.01%) |
May 06, 2013 | 16.89 | 16.96 | 16.87 | 16.95 | 1,264,082 | -0.15(-0.86%) |
May 03, 2013 | 17.00 | 17.11 | 16.89 | 17.10 | 2,007,081 | +0.21(+1.27%) |
May 02, 2013 | 16.84 | 16.93 | 16.81 | 16.89 | 2,407,272 | +0.01(+0.04%) |
May 01, 2013 | 17.00 | 17.01 | 16.86 | 16.88 | 1,837,788 | -0.29(-1.71%) |
Apr 30, 2013 | 17.11 | 17.20 | 17.04 | 17.17 | 4,215,778 | +0.15(+0.86%) |
Apr 29, 2013 | 16.93 | 17.06 | 16.93 | 17.03 | 2,625,945 | +0.26(+1.53%) |
Apr 26, 2013 | 16.76 | 16.79 | 16.73 | 16.77 | 2,758,529 | -0.07(-0.44%) |
Apr 25, 2013 | 16.86 | 16.95 | 16.81 | 16.84 | 2,610,678 | +0.05(+0.29%) |
Apr 24, 2013 | 16.76 | 16.85 | 16.72 | 16.79 | 2,455,553 | +0.24(+1.44%) |
Apr 23, 2013 | 16.46 | 16.57 | 16.41 | 16.56 | 2,837,126 | +0.27(+1.65%) |
Apr 22, 2013 | 16.22 | 16.30 | 16.12 | 16.29 | 1,365,672 | +0.11(+0.68%) |
Apr 19, 2013 | 16.18 | 16.23 | 16.12 | 16.18 | 3,398,905 | +0.01(+0.08%) |
Apr 18, 2013 | 16.27 | 16.28 | 16.09 | 16.16 | 2,518,349 | -0.14(-0.86%) |
Apr 17, 2013 | 16.40 | 16.41 | 16.21 | 16.30 | 3,310,553 | -0.17(-1.04%) |
Apr 16, 2013 | 16.39 | 16.51 | 16.32 | 16.48 | 4,701,592 | +0.38(+2.39%) |
Apr 15, 2013 | 16.39 | 16.41 | 16.08 | 16.09 | 4,376,589 | -0.63(-3.76%) |
Apr 12, 2013 | 16.74 | 16.78 | 16.62 | 16.72 | 2,527,020 | -0.12(-0.73%) |
Apr 11, 2013 | 16.85 | 16.93 | 16.81 | 16.84 | 2,082,156 | +0.12(+0.69%) |
Apr 10, 2013 | 16.66 | 16.78 | 16.66 | 16.73 | 1,616,621 | +0.15(+0.92%) |
Apr 09, 2013 | 16.52 | 16.65 | 16.46 | 16.57 | 4,568,211 | +0.29(+1.80%) |
Apr 08, 2013 | 16.17 | 16.28 | 16.15 | 16.28 | 3,205,837 | +0.13(+0.83%) |
Apr 05, 2013 | 16.05 | 16.16 | 15.98 | 16.15 | 3,381,408 | -0.20(-1.20%) |
Apr 04, 2013 | 16.28 | 16.36 | 16.21 | 16.34 | 2,363,671 | +0.01(+0.04%) |
Apr 03, 2013 | 16.54 | 16.56 | 16.31 | 16.34 | 3,396,770 | -0.21(-1.29%) |
Apr 02, 2013 | 16.57 | 16.63 | 16.53 | 16.55 | 2,945,110 | +0.09(+0.56%) |
Apr 01, 2013 | 16.49 | 16.55 | 16.43 | 16.46 | 2,703,170 | -0.07(-0.41%) |
Mar 28, 2013 | 16.49 | 16.57 | 16.47 | 16.52 | 3,575,265 | -0.04(-0.22%) |
Mar 27, 2013 | 16.46 | 16.57 | 16.43 | 16.56 | 1,810,368 | +0.02(+0.11%) |
Mar 26, 2013 | 16.49 | 16.55 | 16.45 | 16.54 | 2,672,420 | +0.07(+0.41%) |
Mar 25, 2013 | 16.57 | 16.61 | 16.39 | 16.48 | 3,921,807 | -0.08(-0.48%) |
Mar 22, 2013 | 16.45 | 16.57 | 16.45 | 16.56 | 1,826,925 | +0.20(+1.23%) |
Mar 21, 2013 | 16.34 | 16.42 | 16.30 | 16.35 | 19,234,206 | -0.09(-0.52%) |
Mar 20, 2013 | 16.41 | 16.47 | 16.41 | 16.44 | 2,110,784 | +0.05(+0.30%) |
Mar 19, 2013 | 16.47 | 16.48 | 16.28 | 16.39 | 4,887,032 | -0.30(-1.79%) |
Mar 18, 2013 | 16.65 | 16.77 | 16.63 | 16.69 | 3,169,980 | -0.23(-1.37%) |
Mar 15, 2013 | 16.84 | 16.92 | 16.81 | 16.92 | 2,414,746 | +0.26(+1.58%) |
Mar 14, 2013 | 16.66 | 16.71 | 16.64 | 16.66 | 2,490,704 | -0.06(-0.37%) |
Mar 13, 2013 | 16.77 | 16.77 | 16.68 | 16.72 | 1,266,440 | -0.13(-0.76%) |
Mar 12, 2013 | 16.85 | 16.89 | 16.79 | 16.85 | 2,365,702 | -0.01(-0.07%) |
Mar 11, 2013 | 16.77 | 16.87 | 16.74 | 16.86 | 1,189,481 | +0.10(+0.58%) |
Mar 08, 2013 | 16.78 | 16.78 | 16.70 | 16.76 | 3,396,660 | -0.01(-0.07%) |
Mar 07, 2013 | 16.74 | 16.81 | 16.73 | 16.78 | 2,550,837 | +0.05(+0.33%) |
Mar 06, 2013 | 16.78 | 16.79 | 16.65 | 16.72 | 2,649,867 | +0.09(+0.51%) |
Mar 05, 2013 | 16.57 | 16.66 | 16.56 | 16.63 | 2,804,785 | +0.26(+1.61%) |
Mar 04, 2013 | 16.27 | 16.38 | 16.26 | 16.37 | 4,330,032 | -0.09(-0.56%) |