Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.61 | 17.75 | 17.52 | 17.52 | 2,677,979 | -0.14(-0.78%) |
May 30, 2013 | 17.49 | 17.73 | 17.49 | 17.65 | 918,066 | +0.17(+0.95%) |
May 29, 2013 | 17.38 | 17.54 | 17.36 | 17.49 | 511,908 | +0.00(+0.01%) |
May 28, 2013 | 17.54 | 17.61 | 17.44 | 17.49 | 594,764 | +0.12(+0.70%) |
May 24, 2013 | 17.31 | 17.37 | 17.25 | 17.36 | 4,510,541 | -0.05(-0.26%) |
May 23, 2013 | 17.24 | 17.46 | 17.21 | 17.41 | 567,434 | +0.01(+0.05%) |
May 22, 2013 | 17.62 | 17.72 | 17.33 | 17.40 | 1,004,682 | -0.21(-1.18%) |
May 21, 2013 | 17.62 | 17.66 | 17.53 | 17.61 | 600,483 | -0.03(-0.14%) |
May 20, 2013 | 17.56 | 17.69 | 17.54 | 17.63 | 590,127 | +0.03(+0.14%) |
May 17, 2013 | 17.50 | 17.62 | 17.48 | 17.61 | 1,404,083 | +0.17(+0.96%) |
May 16, 2013 | 17.34 | 17.56 | 17.34 | 17.44 | 555,417 | +0.16(+0.90%) |
May 15, 2013 | 17.23 | 17.30 | 17.18 | 17.29 | 603,156 | +0.04(+0.24%) |
May 13, 2013 | 17.25 | 17.30 | 17.22 | 17.25 | 446,617 | -0.03(-0.20%) |
May 10, 2013 | 17.23 | 17.30 | 17.20 | 17.28 | 725,950 | +0.08(+0.45%) |
May 09, 2013 | 17.22 | 17.33 | 17.19 | 17.20 | 615,274 | -0.08(-0.45%) |
May 08, 2013 | 17.14 | 17.28 | 17.09 | 17.28 | 1,528,428 | +0.14(+0.83%) |
May 07, 2013 | 17.23 | 17.24 | 17.08 | 17.14 | 1,072,322 | -0.06(-0.34%) |
May 06, 2013 | 17.12 | 17.20 | 17.11 | 17.20 | 1,746,892 | +0.12(+0.71%) |
May 03, 2013 | 17.02 | 17.12 | 17.01 | 17.08 | 1,048,735 | +0.19(+1.12%) |
May 02, 2013 | 16.70 | 16.91 | 16.70 | 16.89 | 429,223 | +0.22(+1.30%) |
May 01, 2013 | 16.78 | 16.81 | 16.65 | 16.67 | 547,143 | -0.13(-0.77%) |
Apr 30, 2013 | 16.64 | 16.81 | 16.58 | 16.80 | 782,690 | +0.18(+1.10%) |
Apr 29, 2013 | 16.39 | 16.66 | 16.39 | 16.62 | 763,263 | +0.27(+1.67%) |
Apr 26, 2013 | 16.30 | 16.39 | 16.33 | 16.35 | 376,961 | +0.02(+0.10%) |
Apr 25, 2013 | 16.31 | 16.43 | 16.30 | 16.33 | 517,241 | +0.02(+0.14%) |
Apr 24, 2013 | 16.14 | 16.36 | 16.13 | 16.31 | 589,281 | +0.09(+0.55%) |
Apr 23, 2013 | 16.10 | 16.29 | 16.08 | 16.22 | 977,103 | +0.20(+1.27%) |
Apr 22, 2013 | 15.92 | 16.07 | 15.84 | 16.01 | 400,088 | +0.16(+1.04%) |
Apr 19, 2013 | 15.84 | 15.94 | 15.73 | 15.85 | 482,904 | -0.04(-0.23%) |
Apr 18, 2013 | 16.17 | 16.17 | 15.84 | 15.89 | 818,193 | -0.22(-1.37%) |
Apr 17, 2013 | 16.35 | 16.35 | 16.03 | 16.11 | 2,597,415 | -0.41(-2.46%) |
Apr 16, 2013 | 16.39 | 16.52 | 16.35 | 16.51 | 414,822 | +0.24(+1.47%) |
Apr 15, 2013 | 16.50 | 16.53 | 16.27 | 16.27 | 738,440 | -0.29(-1.76%) |
Apr 12, 2013 | 16.60 | 16.62 | 16.46 | 16.57 | 2,262,692 | -0.09(-0.52%) |
Apr 11, 2013 | 16.67 | 16.69 | 16.60 | 16.65 | 795,855 | -0.13(-0.79%) |
Apr 10, 2013 | 16.52 | 16.80 | 16.50 | 16.78 | 756,246 | +0.34(+2.04%) |
Apr 09, 2013 | 16.36 | 16.51 | 16.29 | 16.45 | 1,802,032 | +0.13(+0.83%) |
Apr 08, 2013 | 16.22 | 16.31 | 16.19 | 16.31 | 534,929 | +0.07(+0.41%) |
Apr 05, 2013 | 16.16 | 16.27 | 16.10 | 16.25 | 495,627 | -0.17(-1.03%) |
Apr 04, 2013 | 16.45 | 16.45 | 16.33 | 16.42 | 594,325 | -0.03(-0.19%) |
Apr 03, 2013 | 16.62 | 16.64 | 16.42 | 16.45 | 481,037 | -0.14(-0.85%) |
Apr 02, 2013 | 16.57 | 16.67 | 16.54 | 16.59 | 448,361 | +0.05(+0.33%) |
Apr 01, 2013 | 16.73 | 16.73 | 16.51 | 16.54 | 596,210 | -0.19(-1.15%) |
Mar 28, 2013 | 16.68 | 16.74 | 16.66 | 16.73 | 403,791 | +0.01(+0.05%) |
Mar 27, 2013 | 16.64 | 16.74 | 16.61 | 16.72 | 583,553 | -0.04(-0.25%) |
Mar 26, 2013 | 16.73 | 16.77 | 16.69 | 16.76 | 378,154 | +0.09(+0.52%) |
Mar 25, 2013 | 16.80 | 16.82 | 16.61 | 16.67 | 462,832 | -0.05(-0.30%) |
Mar 22, 2013 | 16.66 | 16.74 | 16.66 | 16.72 | 558,063 | +0.10(+0.60%) |
Mar 21, 2013 | 16.66 | 16.71 | 16.60 | 16.62 | 496,489 | -0.23(-1.36%) |
Mar 20, 2013 | 16.86 | 16.89 | 16.80 | 16.85 | 386,168 | +0.09(+0.53%) |
Mar 19, 2013 | 16.86 | 16.90 | 16.62 | 16.76 | 2,176,321 | -0.05(-0.28%) |
Mar 18, 2013 | 16.68 | 16.88 | 16.64 | 16.81 | 409,278 | +0.00(+0.00%) |
Mar 15, 2013 | 16.84 | 16.87 | 16.77 | 16.81 | 384,925 | -0.03(-0.20%) |
Mar 14, 2013 | 16.79 | 16.85 | 16.79 | 16.85 | 669,210 | +0.12(+0.73%) |
Mar 13, 2013 | 16.71 | 16.79 | 16.64 | 16.72 | 370,827 | +0.02(+0.12%) |
Mar 12, 2013 | 16.74 | 16.77 | 16.64 | 16.70 | 270,381 | -0.10(-0.57%) |
Mar 11, 2013 | 16.71 | 16.80 | 16.64 | 16.80 | 524,011 | +0.08(+0.46%) |
Mar 08, 2013 | 16.76 | 16.79 | 16.67 | 16.72 | 1,325,909 | +0.01(+0.07%) |
Mar 07, 2013 | 16.66 | 16.74 | 16.65 | 16.71 | 2,259,419 | +0.05(+0.33%) |
Mar 06, 2013 | 16.69 | 16.69 | 16.62 | 16.66 | 344,206 | +0.01(+0.05%) |
Mar 05, 2013 | 16.48 | 16.68 | 16.48 | 16.65 | 467,038 | +0.26(+1.61%) |
Mar 04, 2013 | 16.30 | 16.40 | 16.27 | 16.38 | 407,665 | +0.02(+0.10%) |