Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.98 | 18.03 | 17.75 | 17.76 | 465,904 | -0.33(-1.81%) |
May 30, 2013 | 18.06 | 18.24 | 17.99 | 18.09 | 452,577 | +0.06(+0.31%) |
May 29, 2013 | 18.13 | 18.32 | 17.97 | 18.04 | 276,309 | -0.17(-0.96%) |
May 28, 2013 | 18.45 | 18.56 | 18.11 | 18.21 | 452,597 | +0.05(+0.27%) |
May 24, 2013 | 17.98 | 18.17 | 17.83 | 18.16 | 0 | +0.12(+0.69%) |
May 23, 2013 | 17.83 | 18.06 | 17.60 | 18.04 | 0 | +0.12(+0.66%) |
May 22, 2013 | 18.21 | 18.54 | 17.82 | 17.92 | 0 | -0.28(-1.56%) |
May 21, 2013 | 18.15 | 18.29 | 18.00 | 18.20 | 0 | +0.08(+0.42%) |
May 20, 2013 | 17.73 | 18.15 | 17.72 | 18.13 | 0 | +0.32(+1.78%) |
May 17, 2013 | 17.68 | 17.85 | 17.68 | 17.81 | 0 | +0.19(+1.06%) |
May 16, 2013 | 17.60 | 17.72 | 17.54 | 17.62 | 174,339 | +0.02(+0.12%) |
May 15, 2013 | 17.58 | 17.82 | 17.48 | 17.60 | 0 | +0.25(+1.43%) |
May 13, 2013 | 17.28 | 17.51 | 17.21 | 17.35 | 0 | +0.07(+0.40%) |
May 10, 2013 | 17.15 | 17.32 | 17.10 | 17.28 | 0 | +0.18(+1.05%) |
May 09, 2013 | 17.31 | 17.31 | 17.09 | 17.10 | 0 | -0.21(-1.24%) |
May 08, 2013 | 17.26 | 17.35 | 17.12 | 17.32 | 0 | +0.05(+0.28%) |
May 07, 2013 | 16.96 | 17.27 | 16.87 | 17.27 | 0 | +0.31(+1.83%) |
May 06, 2013 | 16.87 | 17.07 | 16.79 | 16.96 | 0 | +0.13(+0.78%) |
May 03, 2013 | 16.80 | 16.99 | 16.60 | 16.83 | 0 | +0.23(+1.37%) |
May 02, 2013 | 16.50 | 16.76 | 16.38 | 16.60 | 0 | +0.23(+1.39%) |
May 01, 2013 | 16.87 | 16.93 | 16.36 | 16.37 | 0 | -0.59(-3.46%) |
Apr 30, 2013 | 16.84 | 16.96 | 16.77 | 16.96 | 381,585 | +0.11(+0.66%) |
Apr 29, 2013 | 16.91 | 16.91 | 16.77 | 16.85 | 323,586 | +0.03(+0.16%) |
Apr 26, 2013 | 16.94 | 16.95 | 16.55 | 16.82 | 594,638 | -0.12(-0.73%) |
Apr 25, 2013 | 17.20 | 17.28 | 16.88 | 16.95 | 641,828 | -0.04(-0.24%) |
Apr 24, 2013 | 16.72 | 17.14 | 16.54 | 16.99 | 813,378 | +0.59(+3.62%) |
Apr 23, 2013 | 16.22 | 16.39 | 16.16 | 16.39 | 393,359 | +0.35(+2.20%) |
Apr 22, 2013 | 16.00 | 16.14 | 15.68 | 16.04 | 489,866 | +0.07(+0.43%) |
Apr 19, 2013 | 15.87 | 16.05 | 15.85 | 15.97 | 300,773 | +0.12(+0.78%) |
Apr 18, 2013 | 15.99 | 16.00 | 15.73 | 15.85 | 371,850 | -0.07(-0.43%) |
Apr 17, 2013 | 16.01 | 16.11 | 15.70 | 15.92 | 539,052 | -0.26(-1.62%) |
Apr 16, 2013 | 16.00 | 16.19 | 15.88 | 16.18 | 448,854 | +0.33(+2.09%) |
Apr 15, 2013 | 16.43 | 16.46 | 15.83 | 15.85 | 624,745 | -0.70(-4.26%) |
Apr 12, 2013 | 16.51 | 16.60 | 16.41 | 16.55 | 320,220 | -0.06(-0.33%) |
Apr 11, 2013 | 16.72 | 16.77 | 16.57 | 16.61 | 310,561 | -0.16(-0.95%) |
Apr 10, 2013 | 16.57 | 16.78 | 16.53 | 16.77 | 349,860 | +0.30(+1.80%) |
Apr 09, 2013 | 16.66 | 16.75 | 16.46 | 16.47 | 261,480 | -0.19(-1.12%) |
Apr 08, 2013 | 16.61 | 16.66 | 16.34 | 16.66 | 282,454 | +0.12(+0.71%) |
Apr 05, 2013 | 16.26 | 16.70 | 16.23 | 16.54 | 351,909 | +0.00(+0.00%) |
Apr 04, 2013 | 16.36 | 16.55 | 16.27 | 16.54 | 246,589 | +0.16(+0.97%) |
Apr 03, 2013 | 16.77 | 16.77 | 16.36 | 16.38 | 424,694 | -0.30(-1.78%) |
Apr 02, 2013 | 17.07 | 17.13 | 16.63 | 16.68 | 312,003 | -0.25(-1.49%) |
Apr 01, 2013 | 17.21 | 17.30 | 16.82 | 16.93 | 584,045 | -0.35(-2.02%) |
Mar 28, 2013 | 17.22 | 17.33 | 17.09 | 17.28 | 497,444 | +0.11(+0.64%) |
Mar 27, 2013 | 17.13 | 17.22 | 17.02 | 17.17 | 221,720 | -0.08(-0.48%) |
Mar 26, 2013 | 17.22 | 17.26 | 17.05 | 17.25 | 321,151 | +0.15(+0.89%) |
Mar 25, 2013 | 17.18 | 17.24 | 17.00 | 17.10 | 327,706 | +0.01(+0.04%) |
Mar 22, 2013 | 17.14 | 17.23 | 17.06 | 17.09 | 465,556 | +0.03(+0.16%) |
Mar 21, 2013 | 17.04 | 17.14 | 16.94 | 17.06 | 306,506 | -0.11(-0.64%) |
Mar 20, 2013 | 17.10 | 17.19 | 16.97 | 17.17 | 362,880 | +0.21(+1.26%) |
Mar 19, 2013 | 16.86 | 16.97 | 16.77 | 16.96 | 348,607 | +0.18(+1.07%) |
Mar 18, 2013 | 16.83 | 17.00 | 16.70 | 16.78 | 741,383 | -0.27(-1.58%) |
Mar 15, 2013 | 16.89 | 17.13 | 16.89 | 17.05 | 1,656,280 | +0.20(+1.19%) |
Mar 14, 2013 | 16.69 | 16.86 | 16.61 | 16.85 | 434,121 | +0.23(+1.41%) |
Mar 13, 2013 | 16.39 | 16.64 | 16.32 | 16.61 | 463,736 | +0.24(+1.48%) |
Mar 12, 2013 | 16.44 | 16.44 | 16.26 | 16.37 | 371,105 | -0.06(-0.38%) |
Mar 11, 2013 | 16.38 | 16.49 | 16.37 | 16.43 | 289,534 | +0.03(+0.21%) |
Mar 08, 2013 | 16.57 | 16.64 | 16.32 | 16.40 | 445,012 | -0.03(-0.17%) |
Mar 07, 2013 | 16.30 | 16.43 | 16.26 | 16.43 | 305,164 | +0.15(+0.89%) |
Mar 06, 2013 | 16.26 | 16.34 | 16.19 | 16.28 | 248,513 | +0.10(+0.60%) |
Mar 05, 2013 | 16.23 | 16.31 | 16.09 | 16.19 | 364,602 | +0.05(+0.30%) |
Mar 04, 2013 | 15.83 | 16.14 | 15.82 | 16.14 | 956,418 | +0.31(+1.96%) |