Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.12 | 18.18 | 17.89 | 17.91 | 462,223 | -0.33(-1.81%) |
May 30, 2013 | 18.21 | 18.38 | 18.14 | 18.24 | 449,001 | +0.06(+0.31%) |
May 29, 2013 | 18.27 | 18.47 | 18.11 | 18.18 | 274,126 | -0.18(-0.96%) |
May 28, 2013 | 18.60 | 18.71 | 18.26 | 18.36 | 449,021 | +0.05(+0.27%) |
May 24, 2013 | 18.12 | 18.31 | 17.97 | 18.31 | 0 | +0.13(+0.69%) |
May 23, 2013 | 17.97 | 18.20 | 17.74 | 18.18 | 0 | +0.12(+0.65%) |
May 22, 2013 | 18.36 | 18.69 | 17.96 | 18.06 | 0 | -0.29(-1.56%) |
May 21, 2013 | 18.29 | 18.43 | 18.15 | 18.35 | 0 | +0.08(+0.42%) |
May 20, 2013 | 17.87 | 18.30 | 17.86 | 18.27 | 0 | +0.32(+1.78%) |
May 17, 2013 | 17.82 | 17.99 | 17.82 | 17.95 | 0 | +0.19(+1.06%) |
May 16, 2013 | 17.74 | 17.86 | 17.68 | 17.76 | 172,962 | +0.02(+0.12%) |
May 15, 2013 | 17.72 | 17.96 | 17.62 | 17.74 | 0 | +0.25(+1.43%) |
May 13, 2013 | 17.42 | 17.65 | 17.35 | 17.49 | 0 | +0.07(+0.40%) |
May 10, 2013 | 17.29 | 17.46 | 17.24 | 17.42 | 0 | +0.18(+1.05%) |
May 09, 2013 | 17.44 | 17.45 | 17.23 | 17.24 | 0 | -0.22(-1.24%) |
May 08, 2013 | 17.40 | 17.49 | 17.25 | 17.46 | 0 | +0.05(+0.28%) |
May 07, 2013 | 17.09 | 17.41 | 17.00 | 17.41 | 0 | +0.31(+1.83%) |
May 06, 2013 | 17.00 | 17.20 | 16.93 | 17.09 | 0 | +0.13(+0.78%) |
May 03, 2013 | 16.93 | 17.12 | 16.73 | 16.96 | 0 | +0.23(+1.37%) |
May 02, 2013 | 16.63 | 16.89 | 16.51 | 16.73 | 0 | +0.23(+1.39%) |
May 01, 2013 | 17.00 | 17.07 | 16.49 | 16.50 | 0 | -0.59(-3.46%) |
Apr 30, 2013 | 16.97 | 17.09 | 16.91 | 17.09 | 378,570 | +0.11(+0.66%) |
Apr 29, 2013 | 17.05 | 17.05 | 16.90 | 16.98 | 321,029 | +0.03(+0.16%) |
Apr 26, 2013 | 17.07 | 17.08 | 16.68 | 16.96 | 589,940 | -0.13(-0.73%) |
Apr 25, 2013 | 17.34 | 17.42 | 17.02 | 17.08 | 636,757 | -0.04(-0.24%) |
Apr 24, 2013 | 16.86 | 17.28 | 16.67 | 17.12 | 806,952 | +0.60(+3.62%) |
Apr 23, 2013 | 16.35 | 16.52 | 16.29 | 16.52 | 390,251 | +0.36(+2.20%) |
Apr 22, 2013 | 16.13 | 16.27 | 15.81 | 16.17 | 485,995 | +0.07(+0.43%) |
Apr 19, 2013 | 15.99 | 16.18 | 15.97 | 16.10 | 298,396 | +0.13(+0.78%) |
Apr 18, 2013 | 16.12 | 16.13 | 15.86 | 15.97 | 368,912 | -0.07(-0.43%) |
Apr 17, 2013 | 16.13 | 16.24 | 15.83 | 16.04 | 534,793 | -0.26(-1.62%) |
Apr 16, 2013 | 16.13 | 16.31 | 16.00 | 16.31 | 445,307 | +0.33(+2.09%) |
Apr 15, 2013 | 16.57 | 16.59 | 15.96 | 15.97 | 619,809 | -0.71(-4.26%) |
Apr 12, 2013 | 16.64 | 16.73 | 16.54 | 16.68 | 317,690 | -0.06(-0.33%) |
Apr 11, 2013 | 16.86 | 16.91 | 16.70 | 16.74 | 308,107 | -0.16(-0.95%) |
Apr 10, 2013 | 16.70 | 16.92 | 16.66 | 16.90 | 347,096 | +0.30(+1.80%) |
Apr 09, 2013 | 16.79 | 16.89 | 16.59 | 16.60 | 259,414 | -0.19(-1.12%) |
Apr 08, 2013 | 16.74 | 16.79 | 16.48 | 16.79 | 280,222 | +0.12(+0.71%) |
Apr 05, 2013 | 16.39 | 16.84 | 16.36 | 16.67 | 349,128 | +0.00(+0.00%) |
Apr 04, 2013 | 16.49 | 16.68 | 16.40 | 16.67 | 244,641 | +0.16(+0.97%) |
Apr 03, 2013 | 16.90 | 16.90 | 16.49 | 16.51 | 421,339 | -0.30(-1.78%) |
Apr 02, 2013 | 17.21 | 17.27 | 16.76 | 16.81 | 309,537 | -0.25(-1.49%) |
Apr 01, 2013 | 17.35 | 17.44 | 16.96 | 17.06 | 579,430 | -0.35(-2.02%) |
Mar 28, 2013 | 17.35 | 17.47 | 17.23 | 17.42 | 493,513 | +0.11(+0.64%) |
Mar 27, 2013 | 17.26 | 17.35 | 17.15 | 17.30 | 219,969 | -0.08(-0.48%) |
Mar 26, 2013 | 17.36 | 17.40 | 17.19 | 17.39 | 318,614 | +0.15(+0.89%) |
Mar 25, 2013 | 17.32 | 17.37 | 17.14 | 17.23 | 325,116 | +0.01(+0.04%) |
Mar 22, 2013 | 17.28 | 17.37 | 17.20 | 17.23 | 461,877 | +0.03(+0.16%) |
Mar 21, 2013 | 17.17 | 17.28 | 17.07 | 17.20 | 304,085 | -0.11(-0.64%) |
Mar 20, 2013 | 17.24 | 17.32 | 17.10 | 17.31 | 360,012 | +0.22(+1.26%) |
Mar 19, 2013 | 16.99 | 17.10 | 16.90 | 17.09 | 345,852 | +0.18(+1.07%) |
Mar 18, 2013 | 16.96 | 17.14 | 16.84 | 16.91 | 735,525 | -0.27(-1.58%) |
Mar 15, 2013 | 17.03 | 17.27 | 17.03 | 17.19 | 1,643,194 | +0.20(+1.19%) |
Mar 14, 2013 | 16.82 | 16.99 | 16.75 | 16.98 | 430,691 | +0.24(+1.41%) |
Mar 13, 2013 | 16.52 | 16.77 | 16.45 | 16.75 | 460,072 | +0.24(+1.48%) |
Mar 12, 2013 | 16.57 | 16.57 | 16.39 | 16.50 | 368,172 | -0.06(-0.38%) |
Mar 11, 2013 | 16.51 | 16.62 | 16.50 | 16.57 | 287,246 | +0.03(+0.21%) |
Mar 08, 2013 | 16.70 | 16.77 | 16.45 | 16.53 | 441,496 | -0.03(-0.17%) |
Mar 07, 2013 | 16.43 | 16.57 | 16.38 | 16.56 | 302,753 | +0.15(+0.89%) |
Mar 06, 2013 | 16.38 | 16.47 | 16.31 | 16.41 | 246,550 | +0.10(+0.60%) |
Mar 05, 2013 | 16.36 | 16.44 | 16.22 | 16.31 | 361,721 | +0.05(+0.30%) |
Mar 04, 2013 | 15.96 | 16.27 | 15.95 | 16.27 | 948,861 | +0.31(+1.96%) |