Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.80 | 16.90 | 16.68 | 16.78 | 427,211 | -0.09(-0.53%) |
May 30, 2013 | 16.78 | 16.91 | 16.69 | 16.87 | 361,259 | -0.20(-1.17%) |
May 29, 2013 | 17.04 | 17.19 | 16.93 | 17.07 | 192,804 | -0.39(-2.23%) |
May 28, 2013 | 17.65 | 17.65 | 17.40 | 17.46 | 857,634 | +0.14(+0.81%) |
May 24, 2013 | 17.39 | 17.39 | 17.24 | 17.32 | 311,052 | -0.18(-1.03%) |
May 23, 2013 | 17.28 | 17.52 | 17.21 | 17.50 | 170,787 | +0.16(+0.92%) |
May 22, 2013 | 17.45 | 17.66 | 17.32 | 17.34 | 519,209 | -0.26(-1.48%) |
May 21, 2013 | 17.43 | 17.63 | 17.34 | 17.60 | 511,778 | -0.06(-0.34%) |
May 20, 2013 | 17.61 | 17.66 | 17.50 | 17.66 | 881,427 | +0.23(+1.32%) |
May 17, 2013 | 17.31 | 17.48 | 17.30 | 17.43 | 1,608,997 | +0.26(+1.51%) |
May 16, 2013 | 17.22 | 17.31 | 17.14 | 17.17 | 743,875 | -0.10(-0.58%) |
May 15, 2013 | 17.25 | 17.30 | 17.15 | 17.27 | 206,085 | -0.11(-0.63%) |
May 13, 2013 | 17.30 | 17.39 | 17.27 | 17.38 | 147,783 | -0.05(-0.29%) |
May 10, 2013 | 17.47 | 17.47 | 17.26 | 17.43 | 204,741 | -0.11(-0.63%) |
May 09, 2013 | 17.43 | 17.63 | 17.43 | 17.54 | 719,397 | -0.05(-0.28%) |
May 08, 2013 | 17.45 | 17.63 | 17.45 | 17.59 | 230,865 | +0.37(+2.15%) |
May 07, 2013 | 17.29 | 17.31 | 17.14 | 17.22 | 1,537,084 | -0.01(-0.06%) |
May 06, 2013 | 17.12 | 17.25 | 17.12 | 17.23 | 98,313 | +0.07(+0.41%) |
May 03, 2013 | 17.12 | 17.21 | 17.13 | 17.16 | 324,726 | +0.03(+0.18%) |
May 02, 2013 | 17.21 | 17.21 | 17.00 | 17.13 | 177,324 | -0.06(-0.35%) |
May 01, 2013 | 17.60 | 17.60 | 17.17 | 17.19 | 142,452 | -0.29(-1.66%) |
Apr 30, 2013 | 17.08 | 17.58 | 17.08 | 17.48 | 202,117 | -0.04(-0.23%) |
Apr 29, 2013 | 17.45 | 17.61 | 17.41 | 17.52 | 143,034 | -0.02(-0.09%) |
Apr 26, 2013 | 17.25 | 17.61 | 17.25 | 17.54 | 216,769 | +0.29(+1.65%) |
Apr 25, 2013 | 17.12 | 17.45 | 17.11 | 17.25 | 301,460 | +0.09(+0.52%) |
Apr 24, 2013 | 16.69 | 17.25 | 16.69 | 17.16 | 129,237 | +0.02(+0.09%) |
Apr 23, 2013 | 17.06 | 17.15 | 17.00 | 17.14 | 111,490 | +0.25(+1.45%) |
Apr 22, 2013 | 16.91 | 16.92 | 16.78 | 16.90 | 375,658 | +0.30(+1.81%) |
Apr 19, 2013 | 16.75 | 16.75 | 16.57 | 16.60 | 161,972 | -0.22(-1.31%) |
Apr 18, 2013 | 16.94 | 17.00 | 16.77 | 16.82 | 164,634 | -0.17(-1.00%) |
Apr 17, 2013 | 17.09 | 17.27 | 16.86 | 16.99 | 333,195 | -0.84(-4.71%) |
Apr 16, 2013 | 17.78 | 17.87 | 17.63 | 17.83 | 144,082 | +0.17(+0.96%) |
Apr 15, 2013 | 17.86 | 17.86 | 17.56 | 17.66 | 114,288 | -0.32(-1.78%) |
Apr 12, 2013 | 17.86 | 17.98 | 17.80 | 17.98 | 86,921 | +0.21(+1.18%) |
Apr 11, 2013 | 17.66 | 17.85 | 17.62 | 17.77 | 149,945 | +0.21(+1.20%) |
Apr 10, 2013 | 17.32 | 17.59 | 17.32 | 17.56 | 182,275 | +0.16(+0.94%) |
Apr 09, 2013 | 17.35 | 17.60 | 17.33 | 17.40 | 224,183 | +0.15(+0.85%) |
Apr 08, 2013 | 17.17 | 17.25 | 17.14 | 17.25 | 228,410 | +0.13(+0.76%) |
Apr 05, 2013 | 16.98 | 17.15 | 16.86 | 17.12 | 495,028 | -0.18(-1.04%) |
Apr 04, 2013 | 17.14 | 17.37 | 17.10 | 17.30 | 158,940 | +0.10(+0.58%) |
Apr 03, 2013 | 17.37 | 17.47 | 17.12 | 17.20 | 166,154 | -0.28(-1.60%) |
Apr 02, 2013 | 17.45 | 17.54 | 17.41 | 17.48 | 175,736 | +0.01(+0.06%) |
Apr 01, 2013 | 17.67 | 17.67 | 17.39 | 17.47 | 112,041 | +0.00(+0.00%) |
Mar 28, 2013 | 17.32 | 17.50 | 17.32 | 17.47 | 215,807 | +0.32(+1.87%) |
Mar 27, 2013 | 17.02 | 17.21 | 16.99 | 17.15 | 103,872 | +0.11(+0.65%) |
Mar 26, 2013 | 17.00 | 17.05 | 16.85 | 17.04 | 147,485 | +0.14(+0.83%) |
Mar 25, 2013 | 17.12 | 17.12 | 16.84 | 16.90 | 753,065 | -0.13(-0.76%) |
Mar 22, 2013 | 16.98 | 17.10 | 16.93 | 17.03 | 150,097 | +0.05(+0.26%) |
Mar 21, 2013 | 17.05 | 17.06 | 16.85 | 16.98 | 206,348 | -0.23(-1.31%) |
Mar 20, 2013 | 17.35 | 17.37 | 17.21 | 17.21 | 190,889 | -0.05(-0.29%) |
Mar 19, 2013 | 17.36 | 17.36 | 17.15 | 17.26 | 173,597 | +0.05(+0.29%) |
Mar 18, 2013 | 17.38 | 17.39 | 17.21 | 17.21 | 103,855 | -0.17(-0.98%) |
Mar 15, 2013 | 17.48 | 17.50 | 17.33 | 17.38 | 239,688 | -0.05(-0.29%) |
Mar 14, 2013 | 17.11 | 17.47 | 17.11 | 17.43 | 1,028,814 | +0.70(+4.18%) |
Mar 13, 2013 | 17.03 | 17.03 | 16.73 | 16.73 | 688,436 | -0.29(-1.68%) |
Mar 12, 2013 | 17.00 | 17.06 | 16.94 | 17.02 | 329,052 | +0.01(+0.03%) |
Mar 11, 2013 | 16.79 | 17.03 | 16.74 | 17.01 | 229,876 | -0.07(-0.41%) |
Mar 08, 2013 | 16.93 | 17.10 | 16.93 | 17.08 | 144,708 | +0.00(+0.00%) |
Mar 07, 2013 | 17.02 | 17.10 | 17.02 | 17.08 | 132,562 | -0.09(-0.52%) |
Mar 06, 2013 | 17.25 | 17.81 | 17.05 | 17.17 | 326,057 | +0.20(+1.18%) |
Mar 05, 2013 | 16.85 | 16.97 | 16.82 | 16.97 | 484,292 | +0.22(+1.31%) |
Mar 04, 2013 | 16.81 | 16.81 | 16.62 | 16.75 | 176,463 | +0.01(+0.06%) |