Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.59 | 16.92 | 16.05 | 16.21 | 176,278 | -0.46(-2.75%) |
May 30, 2013 | 17.02 | 17.22 | 15.93 | 16.67 | 419,865 | -0.34(-2.03%) |
May 29, 2013 | 16.47 | 17.03 | 16.33 | 17.01 | 100,258 | +0.46(+2.80%) |
May 28, 2013 | 16.92 | 16.97 | 16.54 | 16.55 | 140,786 | -0.31(-1.86%) |
May 24, 2013 | 17.13 | 17.33 | 16.82 | 16.86 | 100,975 | -0.25(-1.45%) |
May 23, 2013 | 16.76 | 17.29 | 16.65 | 17.11 | 83,719 | +0.29(+1.74%) |
May 22, 2013 | 16.81 | 16.93 | 16.68 | 16.82 | 118,781 | +0.00(+0.00%) |
May 21, 2013 | 16.65 | 17.06 | 16.65 | 16.82 | 115,780 | +0.20(+1.18%) |
May 20, 2013 | 16.31 | 16.68 | 16.22 | 16.62 | 47,908 | +0.35(+2.17%) |
May 17, 2013 | 16.51 | 16.52 | 16.12 | 16.27 | 637,858 | -0.15(-0.93%) |
May 16, 2013 | 16.04 | 16.58 | 16.04 | 16.42 | 108,725 | +0.41(+2.56%) |
May 15, 2013 | 15.86 | 16.01 | 15.82 | 16.01 | 187,704 | +0.08(+0.49%) |
May 13, 2013 | 16.04 | 16.06 | 15.83 | 15.93 | 273,286 | -0.06(-0.35%) |
May 10, 2013 | 16.13 | 16.19 | 15.72 | 15.99 | 281,462 | -0.17(-1.05%) |
May 09, 2013 | 16.22 | 16.41 | 16.15 | 16.16 | 491,288 | -0.11(-0.67%) |
May 08, 2013 | 16.61 | 16.70 | 16.23 | 16.27 | 416,445 | -0.38(-2.28%) |
May 07, 2013 | 16.78 | 16.83 | 16.55 | 16.65 | 130,981 | -0.07(-0.44%) |
May 06, 2013 | 16.50 | 16.87 | 16.17 | 16.72 | 176,324 | +0.17(+1.03%) |
May 03, 2013 | 15.99 | 16.62 | 15.33 | 16.55 | 401,989 | +0.56(+3.49%) |
May 02, 2013 | 16.18 | 16.61 | 15.96 | 15.99 | 187,750 | -0.15(-0.95%) |
May 01, 2013 | 16.65 | 16.65 | 15.89 | 16.15 | 338,794 | -0.56(-3.34%) |
Apr 30, 2013 | 17.03 | 17.13 | 16.44 | 16.71 | 380,302 | -0.36(-2.12%) |
Apr 29, 2013 | 17.02 | 17.12 | 16.27 | 17.07 | 841,825 | +0.17(+1.03%) |
Apr 26, 2013 | 16.85 | 17.16 | 16.82 | 16.89 | 297,332 | -0.08(-0.46%) |
Apr 25, 2013 | 16.67 | 17.09 | 16.67 | 16.97 | 264,813 | +0.30(+1.81%) |
Apr 24, 2013 | 15.81 | 16.79 | 15.81 | 16.67 | 568,323 | +0.79(+4.98%) |
Apr 23, 2013 | 15.74 | 15.93 | 15.67 | 15.88 | 109,554 | +0.09(+0.55%) |
Apr 22, 2013 | 15.61 | 15.84 | 15.56 | 15.79 | 22,717 | +0.19(+1.20%) |
Apr 19, 2013 | 15.66 | 15.90 | 15.53 | 15.61 | 141,189 | +0.00(+0.00%) |
Apr 18, 2013 | 15.21 | 15.81 | 15.21 | 15.61 | 77,642 | +0.38(+2.49%) |
Apr 17, 2013 | 15.25 | 15.32 | 15.07 | 15.23 | 222,226 | -0.06(-0.40%) |
Apr 16, 2013 | 15.66 | 15.91 | 15.06 | 15.29 | 287,081 | -0.16(-1.02%) |
Apr 15, 2013 | 15.95 | 15.97 | 15.15 | 15.44 | 388,844 | -0.63(-3.91%) |
Apr 12, 2013 | 15.88 | 16.18 | 15.68 | 16.07 | 189,771 | +0.11(+0.68%) |
Apr 11, 2013 | 15.82 | 16.10 | 15.41 | 15.96 | 220,430 | +0.11(+0.69%) |
Apr 10, 2013 | 16.07 | 16.10 | 15.82 | 15.86 | 136,438 | -0.16(-0.98%) |
Apr 09, 2013 | 15.96 | 16.10 | 15.90 | 16.01 | 160,271 | +0.17(+1.05%) |
Apr 08, 2013 | 15.51 | 15.93 | 15.28 | 15.85 | 159,762 | +0.53(+3.45%) |
Apr 05, 2013 | 15.69 | 15.72 | 15.17 | 15.32 | 769,019 | -0.42(-2.66%) |
Apr 04, 2013 | 15.91 | 15.94 | 15.70 | 15.74 | 248,888 | -0.15(-0.93%) |
Apr 03, 2013 | 16.46 | 16.46 | 15.69 | 15.89 | 226,324 | -0.58(-3.50%) |
Apr 02, 2013 | 16.57 | 16.66 | 16.31 | 16.46 | 145,635 | +0.00(+0.03%) |
Apr 01, 2013 | 16.36 | 16.57 | 16.33 | 16.46 | 138,616 | +0.11(+0.67%) |
Mar 28, 2013 | 16.30 | 16.38 | 16.13 | 16.35 | 281,691 | +0.08(+0.51%) |
Mar 27, 2013 | 16.37 | 16.56 | 16.15 | 16.27 | 154,551 | -0.19(-1.17%) |
Mar 26, 2013 | 16.61 | 16.61 | 16.26 | 16.46 | 237,810 | +0.00(+0.03%) |
Mar 25, 2013 | 16.54 | 16.54 | 16.35 | 16.45 | 154,842 | +0.04(+0.24%) |
Mar 22, 2013 | 16.17 | 16.42 | 16.09 | 16.41 | 186,449 | +0.24(+1.51%) |
Mar 21, 2013 | 16.07 | 16.54 | 15.96 | 16.17 | 514,956 | +0.01(+0.08%) |
Mar 20, 2013 | 15.95 | 16.22 | 15.79 | 16.16 | 332,978 | +0.38(+2.41%) |
Mar 19, 2013 | 15.81 | 15.95 | 15.58 | 15.78 | 523,471 | +0.06(+0.39%) |
Mar 18, 2013 | 15.66 | 15.82 | 15.33 | 15.72 | 456,753 | -0.16(-0.99%) |
Mar 15, 2013 | 15.95 | 15.95 | 15.27 | 15.87 | 972,640 | -0.12(-0.74%) |
Mar 14, 2013 | 16.20 | 16.20 | 15.83 | 15.99 | 705,579 | -0.26(-1.59%) |
Mar 13, 2013 | 16.51 | 16.68 | 16.12 | 16.25 | 538,869 | -0.31(-1.87%) |
Mar 12, 2013 | 16.59 | 16.59 | 16.27 | 16.56 | 1,018,825 | +0.01(+0.08%) |
Mar 11, 2013 | 16.33 | 16.85 | 16.04 | 16.54 | 839,266 | +0.17(+1.04%) |
Mar 08, 2013 | 15.99 | 16.64 | 15.93 | 16.37 | 669,883 | +0.40(+2.49%) |
Mar 07, 2013 | 15.46 | 16.00 | 15.29 | 15.98 | 1,368,368 | +0.57(+3.68%) |
Mar 06, 2013 | 15.13 | 15.46 | 14.84 | 15.41 | 1,085,823 | +0.33(+2.17%) |
Mar 05, 2013 | 14.71 | 15.14 | 14.62 | 15.08 | 945,332 | +0.49(+3.38%) |
Mar 04, 2013 | 14.41 | 14.79 | 14.41 | 14.59 | 292,263 | +0.24(+1.64%) |