Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.17 | 16.30 | 16.01 | 16.05 | 33,574 | -0.34(-2.07%) |
May 30, 2013 | 16.43 | 16.43 | 16.31 | 16.39 | 35,404 | +0.10(+0.61%) |
May 29, 2013 | 16.15 | 16.31 | 16.15 | 16.29 | 51,655 | -0.19(-1.15%) |
May 28, 2013 | 16.44 | 16.57 | 16.42 | 16.48 | 29,987 | +0.28(+1.75%) |
May 24, 2013 | 16.21 | 16.21 | 15.97 | 16.20 | 49,467 | -0.11(-0.69%) |
May 23, 2013 | 16.13 | 16.33 | 16.03 | 16.31 | 44,564 | -0.17(-1.03%) |
May 22, 2013 | 16.48 | 16.78 | 16.35 | 16.48 | 56,697 | -0.26(-1.55%) |
May 21, 2013 | 16.68 | 16.76 | 16.54 | 16.74 | 59,570 | -0.16(-0.94%) |
May 20, 2013 | 16.90 | 16.90 | 16.76 | 16.90 | 33,920 | +0.19(+1.13%) |
May 17, 2013 | 16.49 | 16.74 | 16.49 | 16.71 | 30,782 | +0.14(+0.84%) |
May 16, 2013 | 16.62 | 16.64 | 16.48 | 16.57 | 72,668 | -0.11(-0.66%) |
May 15, 2013 | 16.67 | 16.72 | 16.53 | 16.68 | 39,680 | -0.07(-0.42%) |
May 13, 2013 | 16.84 | 16.84 | 16.69 | 16.75 | 40,825 | -0.34(-1.99%) |
May 10, 2013 | 17.00 | 17.09 | 17.00 | 17.09 | 50,841 | +0.19(+1.12%) |
May 09, 2013 | 16.90 | 16.94 | 16.84 | 16.90 | 46,195 | -0.08(-0.47%) |
May 08, 2013 | 16.92 | 16.99 | 16.92 | 16.98 | 35,863 | +0.02(+0.12%) |
May 07, 2013 | 16.80 | 16.97 | 16.80 | 16.96 | 34,458 | +0.11(+0.65%) |
May 06, 2013 | 16.85 | 16.88 | 16.81 | 16.85 | 33,807 | +0.00(+0.00%) |
May 03, 2013 | 16.83 | 16.93 | 16.68 | 16.85 | 46,852 | +0.17(+1.02%) |
May 02, 2013 | 16.65 | 16.77 | 16.62 | 16.68 | 35,883 | +0.06(+0.36%) |
May 01, 2013 | 16.65 | 16.80 | 16.59 | 16.62 | 49,332 | -0.12(-0.72%) |
Apr 30, 2013 | 16.71 | 16.77 | 16.72 | 16.74 | 41,833 | -0.03(-0.18%) |
Apr 29, 2013 | 16.50 | 16.78 | 16.43 | 16.77 | 108,330 | +0.47(+2.88%) |
Apr 26, 2013 | 16.51 | 16.40 | 16.28 | 16.30 | 38,988 | -0.10(-0.61%) |
Apr 25, 2013 | 16.22 | 16.49 | 16.22 | 16.40 | 61,473 | +0.26(+1.61%) |
Apr 24, 2013 | 16.19 | 16.20 | 16.00 | 16.14 | 42,404 | +0.24(+1.51%) |
Apr 23, 2013 | 16.00 | 16.00 | 15.78 | 15.90 | 59,722 | -0.10(-0.62%) |
Apr 22, 2013 | 15.95 | 16.05 | 15.90 | 16.00 | 44,398 | -0.05(-0.30%) |
Apr 19, 2013 | 16.10 | 16.13 | 15.95 | 16.05 | 29,080 | +0.59(+3.82%) |
Apr 18, 2013 | 15.38 | 15.49 | 15.34 | 15.46 | 58,238 | +0.01(+0.06%) |
Apr 17, 2013 | 15.59 | 15.59 | 15.33 | 15.45 | 40,200 | -0.34(-2.17%) |
Apr 16, 2013 | 15.60 | 15.79 | 15.60 | 15.79 | 33,142 | +0.29(+1.87%) |
Apr 15, 2013 | 15.64 | 15.71 | 15.50 | 15.50 | 43,079 | -0.33(-2.08%) |
Apr 12, 2013 | 15.81 | 15.86 | 15.75 | 15.83 | 82,936 | -0.19(-1.19%) |
Apr 11, 2013 | 15.98 | 16.06 | 15.93 | 16.02 | 54,686 | -0.04(-0.25%) |
Apr 10, 2013 | 15.89 | 16.09 | 15.87 | 16.06 | 68,999 | +0.16(+1.01%) |
Apr 09, 2013 | 15.83 | 15.95 | 15.73 | 15.90 | 42,232 | +0.07(+0.44%) |
Apr 08, 2013 | 15.60 | 15.84 | 15.60 | 15.83 | 46,949 | +0.28(+1.81%) |
Apr 05, 2013 | 15.40 | 15.55 | 15.21 | 15.55 | 328,644 | -0.57(-3.56%) |
Apr 04, 2013 | 16.08 | 16.25 | 16.08 | 16.12 | 136,052 | +0.04(+0.27%) |
Apr 03, 2013 | 16.21 | 16.22 | 16.01 | 16.08 | 34,675 | -0.27(-1.65%) |
Apr 02, 2013 | 16.12 | 16.40 | 16.12 | 16.35 | 43,727 | +0.22(+1.36%) |
Apr 01, 2013 | 16.19 | 16.33 | 16.06 | 16.13 | 54,979 | -0.14(-0.86%) |
Mar 28, 2013 | 16.23 | 16.35 | 16.23 | 16.27 | 139,109 | -0.07(-0.43%) |
Mar 27, 2013 | 16.48 | 16.48 | 16.27 | 16.34 | 61,209 | -0.03(-0.18%) |
Mar 26, 2013 | 16.41 | 16.48 | 16.25 | 16.37 | 53,522 | +0.42(+2.63%) |
Mar 25, 2013 | 16.20 | 16.26 | 15.86 | 15.95 | 244,882 | +0.09(+0.57%) |
Mar 22, 2013 | 15.80 | 15.94 | 15.80 | 15.86 | 142,909 | +0.05(+0.32%) |
Mar 21, 2013 | 15.97 | 15.97 | 15.80 | 15.81 | 92,061 | -0.13(-0.82%) |
Mar 20, 2013 | 15.90 | 16.12 | 15.90 | 15.94 | 634,651 | +0.42(+2.71%) |
Mar 19, 2013 | 15.75 | 15.75 | 15.41 | 15.52 | 163,130 | -0.29(-1.83%) |
Mar 18, 2013 | 15.79 | 15.90 | 15.78 | 15.81 | 72,794 | -0.30(-1.89%) |
Mar 15, 2013 | 16.18 | 16.22 | 16.04 | 16.11 | 39,954 | -0.13(-0.78%) |
Mar 14, 2013 | 16.04 | 16.24 | 16.04 | 16.24 | 43,320 | +0.38(+2.40%) |
Mar 13, 2013 | 16.00 | 16.05 | 15.86 | 15.86 | 41,914 | -0.39(-2.40%) |
Mar 12, 2013 | 16.28 | 16.43 | 16.21 | 16.25 | 140,230 | -0.31(-1.86%) |
Mar 11, 2013 | 16.45 | 16.62 | 16.45 | 16.56 | 52,133 | -0.08(-0.49%) |
Mar 08, 2013 | 16.32 | 16.65 | 16.32 | 16.64 | 83,833 | +0.35(+2.12%) |
Mar 07, 2013 | 16.13 | 16.35 | 16.13 | 16.29 | 39,843 | +0.02(+0.15%) |
Mar 06, 2013 | 16.25 | 16.37 | 16.25 | 16.27 | 52,150 | +0.17(+1.06%) |
Mar 05, 2013 | 15.97 | 16.15 | 15.97 | 16.10 | 49,131 | +0.11(+0.69%) |
Mar 04, 2013 | 16.11 | 16.11 | 15.91 | 15.99 | 70,052 | -0.38(-2.32%) |