Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.51 | 17.66 | 17.28 | 17.41 | 2,128,762 | -0.14(-0.82%) |
May 30, 2013 | 17.89 | 18.05 | 17.51 | 17.56 | 1,513,594 | -0.36(-2.02%) |
May 29, 2013 | 18.23 | 18.25 | 17.75 | 17.92 | 1,239,759 | -0.44(-2.38%) |
May 28, 2013 | 18.65 | 18.75 | 18.15 | 18.35 | 1,283,742 | -0.16(-0.89%) |
May 24, 2013 | 18.58 | 18.59 | 18.29 | 18.52 | 658,890 | -0.09(-0.48%) |
May 23, 2013 | 18.55 | 18.67 | 18.24 | 18.61 | 1,697,219 | -0.16(-0.84%) |
May 22, 2013 | 19.31 | 19.53 | 18.63 | 18.76 | 1,554,857 | -0.48(-2.52%) |
May 21, 2013 | 19.04 | 19.26 | 18.98 | 19.25 | 997,403 | +0.29(+1.51%) |
May 20, 2013 | 18.60 | 18.96 | 18.55 | 18.96 | 1,327,203 | +0.37(+1.98%) |
May 17, 2013 | 18.57 | 18.68 | 18.50 | 18.59 | 1,146,152 | +0.08(+0.44%) |
May 16, 2013 | 18.73 | 18.94 | 18.47 | 18.51 | 2,010,465 | -0.29(-1.53%) |
May 15, 2013 | 18.66 | 18.81 | 18.54 | 18.80 | 892,043 | +0.17(+0.92%) |
May 13, 2013 | 18.59 | 18.65 | 18.46 | 18.63 | 1,028,004 | +0.10(+0.52%) |
May 10, 2013 | 18.48 | 18.55 | 18.29 | 18.53 | 568,916 | +0.12(+0.63%) |
May 09, 2013 | 18.52 | 18.53 | 18.35 | 18.42 | 954,432 | -0.05(-0.30%) |
May 08, 2013 | 18.18 | 18.47 | 18.10 | 18.47 | 1,173,241 | +0.38(+2.11%) |
May 07, 2013 | 17.92 | 18.11 | 17.86 | 18.09 | 2,345,223 | +0.25(+1.42%) |
May 06, 2013 | 17.96 | 18.08 | 17.83 | 17.84 | 1,942,257 | -0.05(-0.27%) |
May 03, 2013 | 18.05 | 18.08 | 17.88 | 17.88 | 1,372,506 | -0.05(-0.27%) |
May 02, 2013 | 17.88 | 17.99 | 17.79 | 17.93 | 906,781 | +0.16(+0.88%) |
May 01, 2013 | 17.88 | 17.93 | 17.73 | 17.77 | 860,276 | -0.10(-0.57%) |
Apr 30, 2013 | 17.77 | 17.89 | 17.71 | 17.88 | 1,828,721 | +0.12(+0.69%) |
Apr 29, 2013 | 17.71 | 17.81 | 17.66 | 17.75 | 683,223 | +0.12(+0.66%) |
Apr 26, 2013 | 17.79 | 17.81 | 17.62 | 17.64 | 737,441 | -0.17(-0.96%) |
Apr 25, 2013 | 17.86 | 17.89 | 17.60 | 17.81 | 651,096 | -0.02(-0.11%) |
Apr 24, 2013 | 17.73 | 17.83 | 17.67 | 17.83 | 716,031 | +0.14(+0.81%) |
Apr 23, 2013 | 17.61 | 17.72 | 17.54 | 17.69 | 758,933 | +0.13(+0.74%) |
Apr 22, 2013 | 17.69 | 17.74 | 17.48 | 17.56 | 516,244 | -0.12(-0.70%) |
Apr 19, 2013 | 17.50 | 17.69 | 17.43 | 17.68 | 535,224 | +0.23(+1.33%) |
Apr 18, 2013 | 17.58 | 17.58 | 17.36 | 17.45 | 1,071,317 | -0.16(-0.93%) |
Apr 17, 2013 | 17.60 | 17.64 | 17.38 | 17.61 | 1,224,640 | -0.13(-0.73%) |
Apr 16, 2013 | 17.26 | 17.75 | 17.17 | 17.74 | 1,291,439 | +0.26(+1.48%) |
Apr 15, 2013 | 17.78 | 17.89 | 17.48 | 17.48 | 837,488 | -0.41(-2.29%) |
Apr 12, 2013 | 17.74 | 17.89 | 17.73 | 17.89 | 626,122 | +0.08(+0.46%) |
Apr 11, 2013 | 17.62 | 17.94 | 17.62 | 17.81 | 651,437 | +0.18(+1.01%) |
Apr 10, 2013 | 17.54 | 17.64 | 17.46 | 17.63 | 1,242,052 | +0.12(+0.70%) |
Apr 09, 2013 | 17.62 | 17.62 | 17.40 | 17.51 | 1,229,031 | -0.08(-0.43%) |
Apr 08, 2013 | 17.47 | 17.59 | 17.32 | 17.58 | 1,106,782 | +0.15(+0.86%) |
Apr 05, 2013 | 17.18 | 17.44 | 17.08 | 17.43 | 931,448 | +0.12(+0.67%) |
Apr 04, 2013 | 17.00 | 17.34 | 16.97 | 17.32 | 1,198,936 | +0.33(+1.93%) |
Apr 03, 2013 | 17.01 | 17.09 | 16.95 | 16.99 | 1,080,489 | -0.01(-0.08%) |
Apr 02, 2013 | 17.10 | 17.17 | 16.94 | 17.00 | 691,320 | -0.03(-0.20%) |
Apr 01, 2013 | 17.02 | 17.04 | 16.83 | 17.04 | 759,424 | +0.01(+0.04%) |
Mar 28, 2013 | 16.94 | 17.09 | 16.89 | 17.03 | 1,147,571 | +0.11(+0.65%) |
Mar 27, 2013 | 16.84 | 17.01 | 16.84 | 16.92 | 918,708 | +0.00(+0.00%) |
Mar 26, 2013 | 16.96 | 17.04 | 16.88 | 16.92 | 1,105,169 | +0.03(+0.16%) |
Mar 25, 2013 | 16.95 | 17.02 | 16.85 | 16.89 | 1,314,718 | -0.07(-0.44%) |
Mar 22, 2013 | 16.99 | 17.06 | 16.94 | 16.97 | 734,790 | +0.03(+0.20%) |
Mar 21, 2013 | 17.05 | 17.18 | 16.93 | 16.93 | 2,201,285 | -0.12(-0.72%) |
Mar 20, 2013 | 17.01 | 17.06 | 16.93 | 17.06 | 1,049,057 | +0.09(+0.56%) |
Mar 19, 2013 | 17.02 | 17.08 | 16.84 | 16.96 | 1,381,897 | -0.06(-0.36%) |
Mar 18, 2013 | 17.08 | 17.16 | 16.93 | 17.02 | 1,119,555 | -0.15(-0.87%) |
Mar 15, 2013 | 17.11 | 17.17 | 16.91 | 17.17 | 2,809,775 | +0.00(+0.00%) |
Mar 14, 2013 | 17.08 | 17.21 | 17.08 | 17.17 | 870,028 | +0.08(+0.48%) |
Mar 13, 2013 | 16.97 | 17.11 | 16.91 | 17.09 | 825,948 | +0.10(+0.56%) |
Mar 12, 2013 | 17.04 | 17.07 | 16.89 | 16.99 | 740,317 | -0.04(-0.24%) |
Mar 11, 2013 | 17.03 | 17.10 | 16.95 | 17.04 | 920,990 | -0.05(-0.28%) |
Mar 08, 2013 | 17.03 | 17.10 | 16.82 | 17.08 | 1,576,443 | +0.14(+0.80%) |
Mar 07, 2013 | 16.98 | 17.06 | 16.93 | 16.95 | 1,492,847 | -0.05(-0.32%) |
Mar 06, 2013 | 16.92 | 17.03 | 16.78 | 17.00 | 1,357,211 | +0.13(+0.76%) |
Mar 05, 2013 | 16.77 | 16.97 | 16.70 | 16.87 | 1,004,971 | +0.15(+0.89%) |
Mar 04, 2013 | 16.55 | 16.78 | 16.49 | 16.72 | 1,199,464 | +0.12(+0.74%) |