Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.76 | 15.93 | 15.69 | 15.82 | 184,932 | +0.08(+0.53%) |
May 30, 2013 | 16.19 | 16.19 | 15.41 | 15.74 | 418,363 | -0.50(-3.09%) |
May 29, 2013 | 16.68 | 16.72 | 16.15 | 16.24 | 249,822 | -0.46(-2.74%) |
May 28, 2013 | 16.67 | 16.89 | 16.61 | 16.70 | 231,437 | +0.09(+0.56%) |
May 24, 2013 | 16.37 | 16.63 | 16.34 | 16.60 | 254,015 | +0.11(+0.64%) |
May 23, 2013 | 16.28 | 16.63 | 16.23 | 16.50 | 375,460 | +0.06(+0.37%) |
May 22, 2013 | 16.40 | 16.59 | 16.27 | 16.44 | 179,749 | +0.02(+0.13%) |
May 21, 2013 | 16.47 | 16.53 | 16.28 | 16.41 | 232,260 | -0.06(-0.35%) |
May 20, 2013 | 16.36 | 16.54 | 16.04 | 16.47 | 208,362 | +0.13(+0.78%) |
May 17, 2013 | 16.26 | 16.41 | 16.23 | 16.34 | 161,104 | +0.09(+0.57%) |
May 16, 2013 | 16.27 | 16.37 | 16.13 | 16.25 | 212,224 | -0.09(-0.54%) |
May 15, 2013 | 16.56 | 16.56 | 16.28 | 16.34 | 239,161 | -0.07(-0.43%) |
May 13, 2013 | 16.37 | 16.67 | 16.25 | 16.41 | 665,714 | -0.04(-0.27%) |
May 10, 2013 | 16.33 | 16.60 | 16.28 | 16.45 | 282,423 | +0.17(+1.05%) |
May 09, 2013 | 16.19 | 16.48 | 16.13 | 16.28 | 149,332 | +0.07(+0.41%) |
May 08, 2013 | 16.11 | 16.27 | 15.96 | 16.22 | 219,329 | +0.05(+0.33%) |
May 07, 2013 | 15.91 | 16.25 | 15.87 | 16.16 | 271,617 | +0.11(+0.71%) |
May 06, 2013 | 16.33 | 16.48 | 16.05 | 16.05 | 181,465 | -0.24(-1.49%) |
May 03, 2013 | 16.50 | 16.46 | 16.27 | 16.29 | 187,966 | -0.07(-0.43%) |
May 02, 2013 | 16.41 | 16.59 | 16.10 | 16.36 | 262,255 | +0.02(+0.10%) |
May 01, 2013 | 17.11 | 17.11 | 16.23 | 16.35 | 1,850,403 | -0.73(-4.25%) |
Apr 30, 2013 | 17.11 | 17.33 | 17.05 | 17.07 | 206,732 | -0.04(-0.23%) |
Apr 29, 2013 | 17.11 | 17.36 | 16.97 | 17.11 | 250,956 | +0.00(+0.03%) |
Apr 26, 2013 | 17.33 | 17.30 | 16.90 | 17.11 | 174,147 | -0.20(-1.15%) |
Apr 25, 2013 | 17.48 | 17.55 | 17.27 | 17.30 | 165,460 | -0.19(-1.07%) |
Apr 24, 2013 | 17.53 | 17.57 | 17.38 | 17.49 | 191,379 | -0.00(-0.02%) |
Apr 23, 2013 | 17.44 | 17.61 | 17.39 | 17.50 | 182,734 | +0.14(+0.80%) |
Apr 22, 2013 | 17.38 | 17.42 | 17.13 | 17.36 | 218,312 | -0.00(-0.03%) |
Apr 19, 2013 | 17.33 | 17.48 | 17.29 | 17.36 | 201,610 | +0.00(+0.03%) |
Apr 18, 2013 | 17.43 | 17.43 | 17.14 | 17.36 | 154,486 | +0.03(+0.18%) |
Apr 17, 2013 | 17.55 | 17.57 | 17.17 | 17.33 | 285,685 | -0.27(-1.51%) |
Apr 16, 2013 | 17.42 | 17.60 | 17.37 | 17.59 | 210,020 | +0.25(+1.43%) |
Apr 15, 2013 | 17.55 | 17.61 | 17.31 | 17.34 | 315,374 | -0.35(-1.96%) |
Apr 12, 2013 | 17.32 | 17.70 | 17.31 | 17.69 | 291,977 | +0.18(+1.02%) |
Apr 11, 2013 | 17.48 | 17.53 | 17.37 | 17.51 | 234,239 | +0.03(+0.17%) |
Apr 10, 2013 | 17.51 | 17.54 | 17.31 | 17.48 | 347,048 | -0.04(-0.25%) |
Apr 09, 2013 | 17.43 | 17.53 | 17.39 | 17.53 | 327,042 | +0.07(+0.42%) |
Apr 08, 2013 | 17.22 | 17.45 | 17.15 | 17.45 | 181,981 | +0.27(+1.54%) |
Apr 05, 2013 | 17.15 | 17.26 | 17.05 | 17.19 | 199,218 | -0.01(-0.08%) |
Apr 04, 2013 | 17.31 | 17.32 | 17.16 | 17.20 | 242,260 | -0.12(-0.70%) |
Apr 03, 2013 | 17.40 | 17.44 | 17.16 | 17.32 | 590,478 | -0.12(-0.67%) |
Apr 02, 2013 | 17.52 | 17.52 | 17.42 | 17.44 | 317,200 | -0.07(-0.37%) |
Apr 01, 2013 | 17.48 | 17.50 | 17.37 | 17.50 | 330,958 | +0.09(+0.50%) |
Mar 28, 2013 | 17.44 | 17.44 | 17.37 | 17.42 | 403,340 | +0.02(+0.12%) |
Mar 27, 2013 | 17.33 | 17.46 | 17.33 | 17.40 | 450,503 | +0.02(+0.12%) |
Mar 26, 2013 | 17.36 | 17.42 | 17.17 | 17.37 | 1,015,812 | +0.02(+0.10%) |
Mar 25, 2013 | 17.36 | 17.36 | 17.22 | 17.36 | 508,061 | +0.06(+0.35%) |
Mar 22, 2013 | 17.22 | 17.37 | 17.18 | 17.30 | 515,175 | +0.05(+0.28%) |
Mar 21, 2013 | 17.10 | 17.37 | 17.10 | 17.25 | 700,882 | +0.06(+0.33%) |
Mar 20, 2013 | 17.24 | 17.30 | 17.16 | 17.19 | 1,203,980 | +0.03(+0.15%) |
Mar 19, 2013 | 17.55 | 17.57 | 17.15 | 17.17 | 7,670,427 | -1.20(-6.53%) |
Mar 18, 2013 | 18.43 | 18.77 | 18.29 | 18.36 | 154,575 | -0.26(-1.38%) |
Mar 15, 2013 | 18.75 | 18.81 | 18.49 | 18.62 | 246,554 | -0.25(-1.34%) |
Mar 14, 2013 | 19.05 | 19.20 | 18.44 | 18.87 | 272,260 | -0.23(-1.18%) |
Mar 13, 2013 | 19.05 | 19.22 | 19.00 | 19.10 | 106,873 | +0.02(+0.11%) |
Mar 12, 2013 | 19.32 | 19.50 | 18.89 | 19.08 | 210,409 | -0.21(-1.08%) |
Mar 11, 2013 | 19.07 | 19.43 | 18.79 | 19.29 | 267,444 | +0.21(+1.09%) |
Mar 08, 2013 | 18.62 | 19.26 | 18.50 | 19.08 | 235,996 | +0.58(+3.15%) |
Mar 07, 2013 | 18.33 | 18.93 | 18.31 | 18.50 | 229,082 | +0.19(+1.02%) |
Mar 06, 2013 | 18.49 | 18.82 | 18.21 | 18.31 | 412,606 | -0.21(-1.15%) |
Mar 05, 2013 | 18.23 | 18.73 | 18.19 | 18.52 | 259,347 | +0.31(+1.72%) |
Mar 04, 2013 | 17.76 | 18.33 | 17.58 | 18.21 | 173,438 | +0.46(+2.59%) |