Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.50 | 17.50 | 17.31 | 17.31 | 59,054 | -0.26(-1.50%) |
May 30, 2013 | 17.62 | 17.67 | 17.51 | 17.57 | 122,937 | -0.08(-0.47%) |
May 29, 2013 | 17.70 | 17.70 | 17.53 | 17.65 | 80,700 | -0.22(-1.24%) |
May 28, 2013 | 17.89 | 18.01 | 17.79 | 17.88 | 38,334 | +0.13(+0.74%) |
May 24, 2013 | 17.70 | 17.75 | 17.62 | 17.74 | 75,762 | -0.21(-1.15%) |
May 23, 2013 | 17.83 | 18.01 | 17.74 | 17.95 | 204,824 | -0.31(-1.67%) |
May 22, 2013 | 18.51 | 18.51 | 18.21 | 18.26 | 194,908 | -0.10(-0.53%) |
May 21, 2013 | 18.37 | 18.44 | 18.28 | 18.35 | 89,293 | +0.06(+0.30%) |
May 20, 2013 | 18.27 | 18.35 | 18.26 | 18.30 | 47,898 | -0.03(-0.19%) |
May 17, 2013 | 18.34 | 18.35 | 18.12 | 18.33 | 155,882 | +0.31(+1.73%) |
May 16, 2013 | 18.13 | 18.17 | 18.02 | 18.02 | 250,535 | -0.15(-0.80%) |
May 15, 2013 | 18.19 | 18.23 | 18.08 | 18.17 | 1,143,558 | +0.21(+1.16%) |
May 13, 2013 | 17.99 | 18.12 | 17.91 | 17.96 | 26,770 | -0.02(-0.12%) |
May 10, 2013 | 17.76 | 18.15 | 17.76 | 17.98 | 76,980 | +0.19(+1.05%) |
May 09, 2013 | 17.88 | 17.88 | 17.70 | 17.79 | 333,476 | -0.06(-0.31%) |
May 08, 2013 | 17.82 | 17.85 | 17.65 | 17.85 | 89,868 | +0.16(+0.90%) |
May 07, 2013 | 17.75 | 17.75 | 17.54 | 17.69 | 58,113 | +0.06(+0.35%) |
May 06, 2013 | 17.58 | 17.66 | 17.51 | 17.63 | 70,521 | +0.08(+0.44%) |
May 03, 2013 | 17.53 | 17.62 | 17.33 | 17.55 | 113,598 | +0.22(+1.25%) |
May 02, 2013 | 17.33 | 17.51 | 17.31 | 17.33 | 318,841 | +0.09(+0.51%) |
May 01, 2013 | 17.49 | 17.49 | 17.22 | 17.25 | 40,139 | -0.15(-0.87%) |
Apr 30, 2013 | 17.44 | 17.44 | 17.31 | 17.40 | 44,692 | -0.07(-0.40%) |
Apr 29, 2013 | 17.28 | 17.48 | 17.28 | 17.47 | 40,051 | +0.13(+0.76%) |
Apr 26, 2013 | 17.47 | 17.47 | 17.20 | 17.34 | 59,562 | -0.03(-0.17%) |
Apr 25, 2013 | 17.61 | 17.61 | 17.34 | 17.36 | 33,167 | +0.04(+0.25%) |
Apr 24, 2013 | 17.31 | 17.34 | 17.20 | 17.32 | 48,299 | +0.21(+1.25%) |
Apr 23, 2013 | 16.98 | 17.36 | 16.97 | 17.11 | 314,769 | +0.28(+1.69%) |
Apr 22, 2013 | 16.73 | 16.83 | 16.68 | 16.82 | 39,996 | +0.25(+1.50%) |
Apr 19, 2013 | 16.69 | 16.75 | 16.53 | 16.57 | 27,917 | -0.10(-0.58%) |
Apr 18, 2013 | 16.54 | 16.67 | 16.48 | 16.67 | 35,872 | +0.16(+0.96%) |
Apr 17, 2013 | 16.93 | 16.93 | 16.51 | 16.51 | 330,143 | -0.51(-3.01%) |
Apr 16, 2013 | 17.05 | 28.51 | 16.96 | 17.02 | 147,570 | +0.13(+0.78%) |
Apr 15, 2013 | 17.04 | 17.07 | 16.89 | 16.89 | 42,037 | -0.34(-1.97%) |
Apr 12, 2013 | 17.22 | 17.23 | 17.09 | 17.23 | 31,820 | -0.01(-0.08%) |
Apr 11, 2013 | 17.18 | 17.26 | 17.18 | 17.25 | 6,594 | +0.14(+0.81%) |
Apr 10, 2013 | 16.87 | 17.13 | 16.87 | 17.11 | 13,051 | +0.30(+1.77%) |
Apr 09, 2013 | 16.75 | 16.84 | 16.73 | 16.81 | 18,053 | -0.01(-0.04%) |
Apr 08, 2013 | 16.73 | 16.95 | 16.73 | 16.82 | 17,195 | +0.20(+1.22%) |
Apr 05, 2013 | 16.58 | 16.63 | 16.58 | 16.61 | 10,666 | -0.16(-0.97%) |
Apr 04, 2013 | 16.75 | 16.80 | 16.67 | 16.78 | 13,169 | +0.19(+1.17%) |
Apr 03, 2013 | 16.81 | 16.81 | 16.54 | 16.58 | 9,456 | -0.16(-0.95%) |
Apr 02, 2013 | 16.69 | 16.81 | 16.61 | 16.74 | 38,147 | +0.22(+1.34%) |
Apr 01, 2013 | 16.90 | 16.90 | 16.52 | 16.52 | 38,788 | -0.24(-1.44%) |
Mar 28, 2013 | 16.71 | 16.77 | 16.63 | 16.76 | 3,190 | +0.01(+0.04%) |
Mar 27, 2013 | 16.57 | 17.08 | 16.57 | 16.75 | 77,716 | +0.03(+0.17%) |
Mar 26, 2013 | 16.75 | 17.14 | 16.64 | 16.73 | 41,283 | +0.19(+1.13%) |
Mar 25, 2013 | 16.61 | 16.78 | 16.54 | 16.54 | 36,294 | -0.19(-1.12%) |
Mar 22, 2013 | 16.92 | 16.92 | 16.64 | 16.73 | 30,464 | -0.02(-0.12%) |
Mar 21, 2013 | 16.77 | 16.79 | 16.72 | 16.75 | 70,947 | -0.11(-0.66%) |
Mar 20, 2013 | 16.84 | 16.87 | 16.82 | 16.86 | 14,968 | +0.10(+0.60%) |
Mar 19, 2013 | 16.83 | 16.84 | 16.71 | 16.76 | 7,188 | -0.04(-0.23%) |
Mar 18, 2013 | 16.95 | 16.95 | 16.80 | 16.80 | 100,889 | -0.08(-0.49%) |
Mar 15, 2013 | 17.22 | 17.22 | 16.87 | 16.88 | 13,543 | +0.00(+0.00%) |
Mar 14, 2013 | 16.83 | 16.88 | 16.83 | 16.88 | 9,291 | +0.13(+0.78%) |
Mar 13, 2013 | 16.74 | 16.87 | 16.73 | 16.75 | 3,472 | -0.03(-0.16%) |
Mar 12, 2013 | 16.87 | 17.22 | 16.67 | 16.78 | 17,881 | -0.08(-0.45%) |
Mar 11, 2013 | 17.02 | 17.02 | 16.83 | 16.85 | 7,834 | +0.07(+0.42%) |
Mar 08, 2013 | 16.75 | 16.80 | 16.75 | 16.78 | 5,996 | +0.15(+0.89%) |
Mar 06, 2013 | 16.66 | 16.63 | 16.63 | 16.63 | 1,878 | +0.08(+0.48%) |
Mar 05, 2013 | 16.49 | 16.72 | 16.38 | 16.55 | 22,646 | +0.18(+1.10%) |
Mar 04, 2013 | 16.26 | 16.51 | 16.26 | 16.37 | 24,488 | +0.06(+0.34%) |