Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.07 | 15.12 | 14.92 | 14.92 | 4,818,864 | -0.40(-2.59%) |
May 30, 2013 | 15.27 | 15.40 | 15.25 | 15.32 | 1,656,331 | +0.05(+0.36%) |
May 29, 2013 | 15.27 | 15.33 | 15.19 | 15.27 | 2,614,675 | -0.06(-0.40%) |
May 28, 2013 | 15.43 | 15.48 | 15.29 | 15.33 | 4,158,539 | +0.01(+0.08%) |
May 24, 2013 | 15.29 | 15.32 | 15.23 | 15.32 | 3,748,933 | -0.53(-3.36%) |
May 23, 2013 | 15.74 | 15.92 | 15.68 | 15.85 | 5,429,711 | -0.09(-0.58%) |
May 22, 2013 | 16.14 | 16.34 | 15.89 | 15.94 | 7,987,835 | -0.32(-1.96%) |
May 21, 2013 | 16.19 | 16.36 | 16.14 | 16.26 | 3,342,393 | -0.17(-1.04%) |
May 20, 2013 | 16.30 | 16.44 | 16.29 | 16.43 | 3,430,328 | +0.21(+1.28%) |
May 17, 2013 | 16.15 | 16.23 | 16.14 | 16.22 | 8,171,625 | -0.04(-0.23%) |
May 16, 2013 | 16.33 | 16.43 | 16.23 | 16.26 | 4,752,381 | -0.21(-1.30%) |
May 15, 2013 | 16.45 | 16.50 | 16.40 | 16.47 | 2,573,229 | -0.13(-0.77%) |
May 13, 2013 | 16.63 | 16.64 | 16.56 | 16.60 | 2,181,108 | -0.05(-0.29%) |
May 10, 2013 | 16.61 | 16.66 | 16.55 | 16.65 | 3,022,685 | -0.07(-0.40%) |
May 09, 2013 | 16.93 | 16.93 | 16.63 | 16.72 | 2,878,033 | -0.21(-1.26%) |
May 08, 2013 | 16.88 | 16.95 | 16.87 | 16.93 | 2,448,574 | +0.14(+0.84%) |
May 07, 2013 | 16.75 | 16.80 | 16.70 | 16.79 | 3,407,461 | -0.17(-1.01%) |
May 06, 2013 | 16.89 | 16.97 | 16.88 | 16.96 | 1,263,463 | -0.15(-0.86%) |
May 03, 2013 | 17.00 | 17.12 | 16.89 | 17.11 | 2,006,099 | +0.21(+1.27%) |
May 02, 2013 | 16.84 | 16.93 | 16.81 | 16.89 | 2,406,094 | +0.01(+0.04%) |
May 01, 2013 | 17.00 | 17.02 | 16.87 | 16.89 | 1,836,889 | -0.29(-1.71%) |
Apr 30, 2013 | 17.11 | 17.21 | 17.05 | 17.18 | 4,213,716 | +0.15(+0.86%) |
Apr 29, 2013 | 16.94 | 17.07 | 16.94 | 17.03 | 2,624,660 | +0.26(+1.53%) |
Apr 26, 2013 | 16.77 | 16.80 | 16.74 | 16.78 | 2,757,180 | -0.07(-0.43%) |
Apr 25, 2013 | 16.87 | 16.95 | 16.82 | 16.85 | 2,609,401 | +0.05(+0.29%) |
Apr 24, 2013 | 16.77 | 16.86 | 16.73 | 16.80 | 2,454,352 | +0.24(+1.44%) |
Apr 23, 2013 | 16.47 | 16.58 | 16.42 | 16.56 | 2,835,738 | +0.27(+1.65%) |
Apr 22, 2013 | 16.23 | 16.31 | 16.12 | 16.29 | 1,365,004 | +0.11(+0.68%) |
Apr 19, 2013 | 16.18 | 16.23 | 16.13 | 16.18 | 3,397,242 | +0.01(+0.08%) |
Apr 18, 2013 | 16.28 | 16.29 | 16.09 | 16.17 | 2,517,117 | -0.14(-0.86%) |
Apr 17, 2013 | 16.40 | 16.42 | 16.22 | 16.31 | 3,308,933 | -0.17(-1.04%) |
Apr 16, 2013 | 16.40 | 16.52 | 16.33 | 16.48 | 4,699,292 | +0.39(+2.39%) |
Apr 15, 2013 | 16.40 | 16.42 | 16.09 | 16.10 | 4,374,448 | -0.63(-3.76%) |
Apr 12, 2013 | 16.75 | 16.78 | 16.63 | 16.73 | 2,525,784 | -0.12(-0.73%) |
Apr 11, 2013 | 16.86 | 16.94 | 16.81 | 16.85 | 2,081,137 | +0.12(+0.69%) |
Apr 10, 2013 | 16.67 | 16.78 | 16.67 | 16.73 | 1,615,830 | +0.15(+0.92%) |
Apr 09, 2013 | 16.53 | 16.66 | 16.47 | 16.58 | 4,565,976 | +0.29(+1.80%) |
Apr 08, 2013 | 16.18 | 16.29 | 16.16 | 16.29 | 3,204,269 | +0.13(+0.83%) |
Apr 05, 2013 | 16.06 | 16.17 | 15.99 | 16.15 | 3,379,753 | -0.20(-1.20%) |
Apr 04, 2013 | 16.29 | 16.37 | 16.21 | 16.35 | 2,362,515 | +0.01(+0.04%) |
Apr 03, 2013 | 16.55 | 16.57 | 16.32 | 16.34 | 3,395,108 | -0.21(-1.29%) |
Apr 02, 2013 | 16.58 | 16.64 | 16.54 | 16.56 | 2,943,669 | +0.09(+0.56%) |
Apr 01, 2013 | 16.50 | 16.56 | 16.44 | 16.47 | 2,701,848 | -0.07(-0.41%) |
Mar 28, 2013 | 16.50 | 16.58 | 16.48 | 16.53 | 3,573,516 | -0.04(-0.22%) |
Mar 27, 2013 | 16.47 | 16.58 | 16.44 | 16.57 | 1,809,482 | +0.02(+0.11%) |
Mar 26, 2013 | 16.50 | 16.55 | 16.46 | 16.55 | 2,671,113 | +0.07(+0.41%) |
Mar 25, 2013 | 16.58 | 16.62 | 16.40 | 16.48 | 3,919,888 | -0.08(-0.48%) |
Mar 22, 2013 | 16.46 | 16.58 | 16.46 | 16.56 | 1,826,031 | +0.20(+1.23%) |
Mar 21, 2013 | 16.35 | 16.43 | 16.31 | 16.36 | 19,224,796 | -0.09(-0.52%) |
Mar 20, 2013 | 16.42 | 16.48 | 16.42 | 16.45 | 2,109,751 | +0.05(+0.30%) |
Mar 19, 2013 | 16.48 | 16.48 | 16.29 | 16.40 | 4,884,641 | -0.30(-1.79%) |
Mar 18, 2013 | 16.66 | 16.78 | 16.64 | 16.70 | 3,168,429 | -0.23(-1.37%) |
Mar 15, 2013 | 16.85 | 16.93 | 16.82 | 16.93 | 2,413,565 | +0.26(+1.58%) |
Mar 14, 2013 | 16.67 | 16.72 | 16.65 | 16.67 | 2,489,485 | -0.06(-0.37%) |
Mar 13, 2013 | 16.78 | 16.78 | 16.69 | 16.73 | 1,265,820 | -0.13(-0.76%) |
Mar 12, 2013 | 16.86 | 16.89 | 16.80 | 16.86 | 2,364,545 | -0.01(-0.07%) |
Mar 11, 2013 | 16.78 | 16.88 | 16.75 | 16.87 | 1,188,899 | +0.10(+0.58%) |
Mar 08, 2013 | 16.79 | 16.79 | 16.70 | 16.77 | 3,394,998 | -0.01(-0.07%) |
Mar 07, 2013 | 16.75 | 16.81 | 16.74 | 16.78 | 2,549,589 | +0.05(+0.33%) |
Mar 06, 2013 | 16.79 | 16.80 | 16.66 | 16.73 | 2,648,570 | +0.09(+0.51%) |
Mar 05, 2013 | 16.58 | 16.67 | 16.56 | 16.64 | 2,803,413 | +0.26(+1.61%) |
Mar 04, 2013 | 16.28 | 16.39 | 16.26 | 16.38 | 4,327,914 | -0.09(-0.56%) |