Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.52 | 16.89 | 16.49 | 16.69 | 25,229 | +0.00(+0.00%) |
May 30, 2013 | 16.70 | 16.71 | 16.62 | 16.69 | 14,574 | +0.03(+0.21%) |
May 29, 2013 | 16.83 | 16.83 | 16.47 | 16.65 | 35,822 | -0.35(-2.07%) |
May 28, 2013 | 17.00 | 17.02 | 16.84 | 17.01 | 22,465 | +0.30(+1.80%) |
May 24, 2013 | 16.41 | 16.75 | 16.41 | 16.71 | 0 | +0.25(+1.51%) |
May 23, 2013 | 16.42 | 16.74 | 16.37 | 16.46 | 0 | -0.17(-1.03%) |
May 22, 2013 | 16.94 | 17.15 | 16.59 | 16.63 | 0 | -0.29(-1.73%) |
May 21, 2013 | 17.02 | 17.07 | 16.92 | 16.92 | 0 | +0.02(+0.10%) |
May 20, 2013 | 16.96 | 17.09 | 16.90 | 16.90 | 0 | +0.03(+0.15%) |
May 17, 2013 | 16.73 | 16.96 | 16.62 | 16.88 | 0 | +0.16(+0.98%) |
May 16, 2013 | 16.63 | 16.74 | 16.53 | 16.71 | 25,243 | -0.02(-0.10%) |
May 15, 2013 | 16.67 | 16.83 | 16.54 | 16.73 | 0 | -0.09(-0.56%) |
May 13, 2013 | 16.68 | 16.83 | 16.47 | 16.83 | 0 | +0.11(+0.67%) |
May 10, 2013 | 16.62 | 16.83 | 16.58 | 16.71 | 0 | +0.04(+0.26%) |
May 09, 2013 | 16.75 | 16.79 | 16.41 | 16.67 | 0 | -0.07(-0.41%) |
May 08, 2013 | 16.56 | 16.75 | 16.41 | 16.74 | 0 | +0.17(+1.04%) |
May 07, 2013 | 16.36 | 16.59 | 16.36 | 16.57 | 0 | +0.18(+1.10%) |
May 06, 2013 | 16.37 | 16.56 | 16.12 | 16.39 | 0 | -0.05(-0.31%) |
May 03, 2013 | 16.32 | 16.46 | 16.24 | 16.44 | 0 | +0.20(+1.22%) |
May 02, 2013 | 15.93 | 16.31 | 15.93 | 16.24 | 0 | +0.35(+2.22%) |
May 01, 2013 | 15.98 | 16.16 | 15.52 | 15.89 | 0 | -0.11(-0.70%) |
Apr 30, 2013 | 16.34 | 16.34 | 15.78 | 16.00 | 0 | -0.38(-2.31%) |
Apr 29, 2013 | 16.15 | 16.42 | 16.15 | 16.38 | 10,144 | +0.32(+1.98%) |
Apr 26, 2013 | 16.21 | 16.35 | 16.06 | 16.06 | 16,396 | -0.17(-1.06%) |
Apr 25, 2013 | 16.10 | 16.31 | 16.03 | 16.23 | 0 | +0.15(+0.91%) |
Apr 24, 2013 | 15.94 | 16.18 | 15.85 | 16.09 | 19,631 | +0.09(+0.59%) |
Apr 23, 2013 | 15.97 | 16.14 | 15.83 | 15.99 | 32,937 | +0.11(+0.70%) |
Apr 22, 2013 | 15.98 | 16.20 | 15.62 | 15.88 | 28,690 | -0.18(-1.12%) |
Apr 19, 2013 | 15.89 | 16.23 | 15.80 | 16.06 | 34,362 | +0.22(+1.41%) |
Apr 18, 2013 | 15.19 | 16.39 | 14.95 | 15.84 | 54,723 | +0.64(+4.18%) |
Apr 17, 2013 | 15.74 | 16.09 | 14.76 | 15.20 | 58,592 | -0.54(-3.44%) |
Apr 16, 2013 | 15.88 | 15.98 | 15.69 | 15.74 | 52,334 | +0.18(+1.16%) |
Apr 15, 2013 | 16.32 | 16.41 | 15.49 | 15.56 | 56,007 | -0.93(-5.62%) |
Apr 12, 2013 | 16.36 | 16.59 | 16.36 | 16.49 | 15,314 | -0.03(-0.21%) |
Apr 11, 2013 | 16.62 | 16.71 | 16.23 | 16.53 | 25,034 | -0.07(-0.41%) |
Apr 10, 2013 | 16.75 | 16.89 | 16.56 | 16.59 | 25,128 | -0.11(-0.67%) |
Apr 09, 2013 | 16.63 | 16.83 | 16.36 | 16.71 | 24,085 | +0.12(+0.72%) |
Apr 08, 2013 | 16.62 | 16.82 | 16.26 | 16.59 | 25,606 | +0.21(+1.31%) |
Apr 05, 2013 | 16.27 | 16.92 | 16.25 | 16.37 | 33,133 | -0.18(-1.09%) |
Apr 04, 2013 | 16.23 | 16.61 | 16.23 | 16.55 | 18,241 | +0.32(+1.96%) |
Apr 03, 2013 | 16.83 | 17.18 | 16.23 | 16.23 | 29,116 | -0.46(-2.78%) |
Apr 02, 2013 | 17.09 | 17.39 | 16.69 | 16.70 | 66,845 | -0.20(-1.17%) |
Apr 01, 2013 | 16.66 | 16.95 | 16.57 | 16.89 | 87,004 | +0.30(+1.81%) |
Mar 28, 2013 | 16.43 | 16.61 | 16.43 | 16.59 | 55,697 | +0.21(+1.26%) |
Mar 27, 2013 | 16.24 | 16.41 | 16.12 | 16.39 | 29,401 | +0.07(+0.42%) |
Mar 26, 2013 | 16.29 | 16.32 | 16.15 | 16.32 | 8,767 | +0.19(+1.17%) |
Mar 25, 2013 | 16.45 | 16.46 | 15.89 | 16.13 | 60,089 | -0.21(-1.31%) |
Mar 22, 2013 | 16.35 | 16.41 | 16.32 | 16.35 | 6,883 | -0.01(-0.05%) |
Mar 21, 2013 | 16.40 | 16.40 | 16.16 | 16.35 | 17,977 | -0.14(-0.83%) |
Mar 20, 2013 | 16.46 | 16.61 | 16.30 | 16.49 | 13,182 | +0.23(+1.43%) |
Mar 19, 2013 | 16.24 | 16.42 | 16.14 | 16.26 | 13,896 | -0.03(-0.21%) |
Mar 18, 2013 | 15.83 | 16.41 | 15.83 | 16.29 | 38,402 | +0.32(+1.99%) |
Mar 15, 2013 | 16.07 | 16.32 | 15.77 | 15.98 | 140,658 | -0.05(-0.32%) |
Mar 14, 2013 | 16.25 | 16.40 | 15.92 | 16.03 | 44,754 | -0.22(-1.37%) |
Mar 13, 2013 | 16.41 | 17.06 | 16.21 | 16.25 | 58,460 | -0.13(-0.79%) |
Mar 12, 2013 | 16.84 | 16.99 | 16.35 | 16.38 | 20,572 | -0.56(-3.30%) |
Mar 11, 2013 | 16.84 | 17.17 | 16.69 | 16.94 | 19,819 | -0.03(-0.15%) |
Mar 08, 2013 | 17.07 | 17.31 | 16.80 | 16.96 | 47,930 | +0.08(+0.46%) |
Mar 07, 2013 | 16.75 | 17.08 | 16.66 | 16.89 | 22,428 | +0.15(+0.87%) |
Mar 06, 2013 | 16.87 | 16.87 | 16.71 | 16.74 | 10,917 | -0.18(-1.07%) |
Mar 05, 2013 | 16.75 | 16.96 | 16.48 | 16.92 | 22,887 | +0.27(+1.60%) |
Mar 04, 2013 | 16.50 | 16.88 | 16.41 | 16.65 | 23,708 | +0.05(+0.31%) |