Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.50 | 17.54 | 17.32 | 17.32 | 6,291,421 | -0.31(-1.74%) |
May 30, 2013 | 17.61 | 17.69 | 17.59 | 17.62 | 3,930,170 | -0.04(-0.23%) |
May 29, 2013 | 17.71 | 17.76 | 17.62 | 17.66 | 3,913,179 | -0.25(-1.38%) |
May 28, 2013 | 17.98 | 18.06 | 17.87 | 17.91 | 4,800,112 | +0.28(+1.61%) |
May 24, 2013 | 17.46 | 17.66 | 17.43 | 17.63 | 3,918,740 | +0.03(+0.17%) |
May 23, 2013 | 17.69 | 17.64 | 17.40 | 17.60 | 4,845,235 | -0.09(-0.52%) |
May 22, 2013 | 17.56 | 17.81 | 17.55 | 17.69 | 9,278,363 | +0.22(+1.24%) |
May 21, 2013 | 17.27 | 17.50 | 17.23 | 17.47 | 5,250,660 | +0.07(+0.41%) |
May 20, 2013 | 17.41 | 17.49 | 17.38 | 17.40 | 8,861,591 | -0.02(-0.12%) |
May 17, 2013 | 17.36 | 17.46 | 17.34 | 17.42 | 8,100,626 | -0.09(-0.52%) |
May 16, 2013 | 17.51 | 17.61 | 17.48 | 17.51 | 3,991,630 | +0.03(+0.15%) |
May 15, 2013 | 17.36 | 17.51 | 17.34 | 17.49 | 7,176,327 | +0.13(+0.76%) |
May 13, 2013 | 17.28 | 17.38 | 17.25 | 17.35 | 3,198,435 | -0.06(-0.35%) |
May 10, 2013 | 17.34 | 17.42 | 17.29 | 17.41 | 3,432,561 | -0.01(-0.08%) |
May 09, 2013 | 17.39 | 17.49 | 17.37 | 17.43 | 2,613,871 | -0.03(-0.17%) |
May 08, 2013 | 17.39 | 17.51 | 17.39 | 17.46 | 4,767,011 | +0.08(+0.49%) |
May 07, 2013 | 17.37 | 17.39 | 17.27 | 17.37 | 3,890,449 | -0.07(-0.39%) |
May 06, 2013 | 17.54 | 17.54 | 17.41 | 17.44 | 3,246,144 | -0.14(-0.79%) |
May 03, 2013 | 17.60 | 17.62 | 17.38 | 17.58 | 4,847,718 | +0.20(+1.17%) |
May 02, 2013 | 17.35 | 17.42 | 17.32 | 17.38 | 3,248,308 | -0.05(-0.31%) |
May 01, 2013 | 17.56 | 17.59 | 17.41 | 17.43 | 3,466,227 | -0.11(-0.64%) |
Apr 30, 2013 | 17.60 | 17.62 | 17.50 | 17.54 | 3,104,451 | -0.08(-0.48%) |
Apr 29, 2013 | 17.55 | 17.65 | 17.54 | 17.63 | 4,121,861 | +0.21(+1.20%) |
Apr 26, 2013 | 17.27 | 17.44 | 17.27 | 17.42 | 4,412,848 | +0.15(+0.84%) |
Apr 25, 2013 | 17.27 | 17.39 | 17.23 | 17.27 | 7,993,306 | -0.11(-0.64%) |
Apr 24, 2013 | 17.52 | 17.53 | 17.38 | 17.38 | 6,476,363 | -0.17(-0.94%) |
Apr 23, 2013 | 17.42 | 17.55 | 17.39 | 17.55 | 5,644,417 | +0.22(+1.27%) |
Apr 22, 2013 | 17.36 | 17.42 | 17.26 | 17.33 | 5,621,300 | +0.02(+0.14%) |
Apr 19, 2013 | 17.25 | 17.32 | 17.22 | 17.31 | 4,093,572 | +0.05(+0.31%) |
Apr 18, 2013 | 17.34 | 17.36 | 17.21 | 17.25 | 6,416,741 | +0.09(+0.51%) |
Apr 17, 2013 | 17.07 | 17.18 | 16.96 | 17.16 | 11,861,907 | -0.11(-0.63%) |
Apr 16, 2013 | 17.19 | 17.29 | 17.14 | 17.27 | 3,989,165 | +0.08(+0.49%) |
Apr 15, 2013 | 17.25 | 17.36 | 17.19 | 17.19 | 7,139,447 | -0.15(-0.88%) |
Apr 12, 2013 | 17.23 | 17.35 | 17.20 | 17.34 | 6,128,593 | +0.05(+0.29%) |
Apr 11, 2013 | 17.15 | 17.35 | 17.13 | 17.29 | 6,259,442 | +0.06(+0.33%) |
Apr 10, 2013 | 17.16 | 17.28 | 17.13 | 17.23 | 7,298,738 | +0.14(+0.83%) |
Apr 09, 2013 | 17.12 | 17.16 | 17.02 | 17.09 | 7,031,058 | +0.02(+0.12%) |
Apr 08, 2013 | 17.08 | 17.11 | 17.00 | 17.07 | 8,855,872 | +0.03(+0.18%) |
Apr 05, 2013 | 16.93 | 17.05 | 16.90 | 17.04 | 8,409,454 | +0.10(+0.60%) |
Apr 04, 2013 | 16.72 | 16.97 | 16.70 | 16.94 | 4,597,080 | +0.07(+0.44%) |
Apr 03, 2013 | 17.04 | 17.07 | 16.84 | 16.86 | 4,934,297 | -0.15(-0.85%) |
Apr 02, 2013 | 17.03 | 17.13 | 16.97 | 17.01 | 7,885,267 | +0.08(+0.46%) |
Apr 01, 2013 | 16.83 | 16.98 | 16.81 | 16.93 | 5,369,641 | +0.04(+0.26%) |
Mar 28, 2013 | 16.73 | 16.93 | 16.71 | 16.89 | 9,778,526 | +0.26(+1.54%) |
Mar 27, 2013 | 16.54 | 16.66 | 16.50 | 16.63 | 4,946,209 | -0.06(-0.38%) |
Mar 26, 2013 | 16.71 | 16.75 | 16.65 | 16.69 | 8,220,663 | -0.07(-0.42%) |
Mar 25, 2013 | 16.64 | 16.80 | 16.60 | 16.77 | 10,393,970 | +0.16(+0.96%) |
Mar 22, 2013 | 16.50 | 16.77 | 16.47 | 16.61 | 14,869,051 | +0.41(+2.50%) |
Mar 21, 2013 | 15.97 | 16.21 | 15.86 | 16.20 | 15,931,672 | +0.60(+3.83%) |
Mar 20, 2013 | 15.72 | 15.78 | 15.57 | 15.60 | 5,115,711 | -0.06(-0.39%) |
Mar 19, 2013 | 15.70 | 15.77 | 15.61 | 15.66 | 4,962,860 | +0.06(+0.39%) |
Mar 18, 2013 | 15.57 | 15.69 | 15.55 | 15.60 | 4,317,260 | -0.09(-0.60%) |
Mar 15, 2013 | 15.71 | 15.75 | 15.64 | 15.70 | 3,140,426 | -0.02(-0.13%) |
Mar 14, 2013 | 15.53 | 15.73 | 15.47 | 15.72 | 5,556,892 | +0.23(+1.46%) |
Mar 13, 2013 | 15.43 | 15.53 | 15.41 | 15.49 | 4,071,840 | -0.02(-0.11%) |
Mar 12, 2013 | 15.44 | 15.52 | 15.42 | 15.51 | 6,494,482 | +0.12(+0.79%) |
Mar 11, 2013 | 15.36 | 15.40 | 15.32 | 15.39 | 6,238,212 | -0.04(-0.24%) |
Mar 08, 2013 | 15.29 | 15.45 | 15.29 | 15.42 | 6,620,862 | -0.05(-0.33%) |
Mar 07, 2013 | 15.43 | 15.51 | 15.43 | 15.47 | 3,699,888 | +0.02(+0.13%) |
Mar 06, 2013 | 15.53 | 15.56 | 15.42 | 15.45 | 4,399,585 | -0.09(-0.61%) |
Mar 05, 2013 | 15.54 | 15.62 | 15.53 | 15.55 | 3,642,359 | +0.11(+0.72%) |
Mar 04, 2013 | 15.32 | 15.46 | 15.31 | 15.44 | 3,612,114 | +0.08(+0.53%) |