Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.62 | 17.62 | 17.33 | 17.33 | 112,653 | -0.19(-1.06%) |
May 30, 2013 | 17.39 | 17.59 | 17.39 | 17.52 | 0 | +0.08(+0.44%) |
May 29, 2013 | 17.49 | 17.49 | 17.29 | 17.44 | 69,853 | +0.01(+0.04%) |
May 28, 2013 | 17.49 | 17.55 | 17.39 | 17.43 | 50,322 | +0.13(+0.76%) |
May 24, 2013 | 17.27 | 17.31 | 17.19 | 17.30 | 0 | -0.08(-0.49%) |
May 23, 2013 | 17.01 | 17.39 | 17.01 | 17.39 | 0 | +0.14(+0.81%) |
May 22, 2013 | 17.46 | 17.56 | 17.19 | 17.25 | 0 | -0.22(-1.24%) |
May 21, 2013 | 17.46 | 17.50 | 17.41 | 17.46 | 0 | +0.01(+0.04%) |
May 20, 2013 | 17.41 | 17.49 | 17.41 | 17.46 | 0 | -0.01(-0.04%) |
May 17, 2013 | 17.34 | 17.46 | 17.28 | 17.46 | 0 | +0.18(+1.03%) |
May 16, 2013 | 17.22 | 17.40 | 17.22 | 17.29 | 92,946 | +0.17(+0.99%) |
May 15, 2013 | 17.08 | 17.14 | 17.03 | 17.12 | 0 | +0.03(+0.18%) |
May 13, 2013 | 17.12 | 17.12 | 17.05 | 17.08 | 0 | -0.05(-0.32%) |
May 10, 2013 | 17.10 | 17.14 | 17.04 | 17.14 | 0 | +0.13(+0.75%) |
May 09, 2013 | 17.08 | 17.15 | 17.01 | 17.01 | 0 | -0.12(-0.70%) |
May 08, 2013 | 16.98 | 17.13 | 16.97 | 17.13 | 0 | +0.14(+0.81%) |
May 07, 2013 | 17.23 | 17.23 | 16.97 | 16.99 | 0 | -0.02(-0.13%) |
May 06, 2013 | 16.99 | 17.07 | 16.97 | 17.02 | 0 | +0.01(+0.05%) |
May 03, 2013 | 17.17 | 17.17 | 16.84 | 17.01 | 0 | +0.16(+0.98%) |
May 02, 2013 | 16.69 | 16.84 | 16.62 | 16.84 | 0 | +0.17(+1.05%) |
May 01, 2013 | 16.78 | 16.80 | 16.64 | 16.67 | 0 | -0.06(-0.37%) |
Apr 30, 2013 | 16.61 | 16.78 | 16.52 | 16.73 | 0 | +0.05(+0.32%) |
Apr 29, 2013 | 16.49 | 16.71 | 16.44 | 16.67 | 348,666 | +0.21(+1.27%) |
Apr 26, 2013 | 16.43 | 16.48 | 16.45 | 16.47 | 131,834 | +0.02(+0.09%) |
Apr 25, 2013 | 16.43 | 16.55 | 16.41 | 16.45 | 0 | +0.06(+0.38%) |
Apr 24, 2013 | 16.33 | 16.42 | 16.26 | 16.39 | 0 | +0.06(+0.38%) |
Apr 23, 2013 | 16.37 | 16.38 | 16.23 | 16.33 | 84,429 | +0.20(+1.25%) |
Apr 22, 2013 | 16.03 | 16.16 | 15.95 | 16.13 | 39,475 | +0.14(+0.87%) |
Apr 19, 2013 | 15.95 | 16.02 | 15.81 | 15.99 | 103,743 | -0.02(-0.14%) |
Apr 18, 2013 | 16.18 | 16.18 | 15.93 | 16.01 | 91,366 | -0.07(-0.43%) |
Apr 17, 2013 | 16.27 | 16.38 | 15.99 | 16.08 | 96,195 | -0.29(-1.79%) |
Apr 16, 2013 | 16.32 | 16.41 | 16.26 | 16.37 | 135,054 | +0.14(+0.86%) |
Apr 15, 2013 | 16.42 | 16.44 | 16.18 | 16.23 | 73,033 | -0.26(-1.59%) |
Apr 12, 2013 | 16.43 | 16.69 | 16.38 | 16.50 | 119,258 | -0.09(-0.56%) |
Apr 11, 2013 | 16.56 | 16.59 | 16.49 | 16.59 | 86,365 | -0.12(-0.74%) |
Apr 10, 2013 | 16.47 | 16.73 | 16.47 | 16.71 | 145,411 | +0.29(+1.79%) |
Apr 09, 2013 | 16.27 | 16.46 | 16.23 | 16.42 | 87,180 | +0.19(+1.14%) |
Apr 08, 2013 | 16.14 | 16.23 | 16.06 | 16.23 | 45,973 | +0.09(+0.53%) |
Apr 05, 2013 | 15.99 | 16.17 | 15.93 | 16.15 | 28,308 | -0.10(-0.62%) |
Apr 04, 2013 | 16.19 | 16.25 | 16.15 | 16.25 | 56,569 | +0.02(+0.14%) |
Apr 03, 2013 | 16.54 | 16.54 | 16.20 | 16.23 | 96,513 | -0.12(-0.73%) |
Apr 02, 2013 | 16.39 | 16.42 | 16.32 | 16.35 | 38,994 | +0.04(+0.26%) |
Apr 01, 2013 | 16.50 | 16.50 | 16.27 | 16.30 | 102,268 | -0.20(-1.22%) |
Mar 28, 2013 | 16.42 | 16.50 | 16.40 | 16.50 | 38,193 | +0.08(+0.47%) |
Mar 27, 2013 | 16.33 | 16.44 | 16.33 | 16.43 | 43,358 | -0.02(-0.09%) |
Mar 26, 2013 | 16.40 | 16.44 | 16.35 | 16.44 | 37,738 | +0.18(+1.09%) |
Mar 25, 2013 | 16.39 | 16.41 | 16.24 | 16.27 | 66,398 | -0.02(-0.15%) |
Mar 22, 2013 | 16.27 | 16.35 | 16.22 | 16.29 | 23,412 | +0.06(+0.39%) |
Mar 21, 2013 | 16.28 | 16.33 | 16.17 | 16.23 | 55,946 | -0.40(-2.42%) |
Mar 20, 2013 | 16.64 | 16.66 | 16.59 | 16.63 | 52,936 | +0.12(+0.70%) |
Mar 19, 2013 | 16.61 | 16.61 | 16.41 | 16.51 | 35,296 | -0.06(-0.34%) |
Mar 18, 2013 | 16.50 | 16.64 | 16.40 | 16.57 | 58,093 | -0.02(-0.12%) |
Mar 15, 2013 | 16.77 | 16.77 | 16.54 | 16.59 | 29,271 | -0.12(-0.69%) |
Mar 14, 2013 | 16.62 | 16.71 | 16.62 | 16.71 | 34,275 | +0.12(+0.75%) |
Mar 13, 2013 | 16.61 | 16.61 | 16.48 | 16.58 | 26,220 | +0.05(+0.33%) |
Mar 12, 2013 | 16.45 | 16.57 | 16.45 | 16.53 | 48,671 | +0.00(+0.00%) |
Mar 11, 2013 | 16.47 | 16.53 | 16.42 | 16.53 | 74,263 | +0.05(+0.31%) |
Mar 08, 2013 | 16.55 | 16.62 | 16.43 | 16.48 | 81,732 | +0.03(+0.16%) |
Mar 07, 2013 | 16.47 | 16.50 | 16.41 | 16.45 | 75,342 | -0.02(-0.09%) |
Mar 06, 2013 | 16.43 | 16.52 | 16.42 | 16.47 | 37,460 | +0.09(+0.52%) |
Mar 05, 2013 | 16.33 | 16.41 | 16.32 | 16.38 | 118,808 | +0.22(+1.34%) |
Mar 04, 2013 | 16.22 | 16.22 | 16.02 | 16.16 | 117,020 | +0.06(+0.38%) |