Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.97 | 17.10 | 16.81 | 16.89 | 1,660,846 | -0.17(-0.99%) |
May 30, 2013 | 17.25 | 17.35 | 17.00 | 17.06 | 974,522 | -0.21(-1.21%) |
May 29, 2013 | 17.48 | 17.48 | 17.00 | 17.27 | 444,533 | -0.37(-2.11%) |
May 28, 2013 | 17.83 | 17.96 | 17.40 | 17.64 | 598,417 | -0.14(-0.81%) |
May 24, 2013 | 17.87 | 17.94 | 17.68 | 17.78 | 511,478 | -0.18(-0.98%) |
May 23, 2013 | 18.06 | 18.06 | 17.76 | 17.96 | 594,844 | -0.24(-1.32%) |
May 22, 2013 | 18.83 | 18.99 | 18.15 | 18.20 | 865,650 | -0.63(-3.36%) |
May 21, 2013 | 18.67 | 18.84 | 18.67 | 18.83 | 324,862 | +0.15(+0.80%) |
May 20, 2013 | 18.77 | 18.80 | 18.54 | 18.68 | 516,509 | -0.15(-0.80%) |
May 17, 2013 | 18.70 | 18.83 | 18.64 | 18.83 | 350,309 | +0.21(+1.12%) |
May 16, 2013 | 18.82 | 18.94 | 18.57 | 18.62 | 606,017 | -0.21(-1.11%) |
May 15, 2013 | 18.71 | 18.91 | 18.60 | 18.83 | 300,057 | +0.10(+0.52%) |
May 13, 2013 | 18.71 | 18.80 | 18.64 | 18.73 | 289,159 | +0.04(+0.21%) |
May 10, 2013 | 18.82 | 18.82 | 18.64 | 18.69 | 376,518 | -0.05(-0.28%) |
May 09, 2013 | 18.94 | 18.99 | 18.73 | 18.75 | 255,920 | -0.21(-1.13%) |
May 08, 2013 | 19.07 | 19.07 | 18.81 | 18.96 | 428,082 | -0.10(-0.55%) |
May 07, 2013 | 18.92 | 19.10 | 18.84 | 19.07 | 465,460 | +0.21(+1.11%) |
May 06, 2013 | 18.80 | 18.90 | 18.71 | 18.86 | 354,335 | +0.12(+0.66%) |
May 03, 2013 | 18.55 | 18.77 | 18.43 | 18.73 | 529,019 | +0.30(+1.63%) |
May 02, 2013 | 18.23 | 18.53 | 18.23 | 18.43 | 321,721 | +0.18(+1.00%) |
May 01, 2013 | 18.59 | 18.63 | 18.19 | 18.25 | 1,055,450 | -0.35(-1.89%) |
Apr 30, 2013 | 18.58 | 18.62 | 18.47 | 18.60 | 931,895 | +0.03(+0.18%) |
Apr 29, 2013 | 18.52 | 18.66 | 18.49 | 18.57 | 308,970 | +0.07(+0.39%) |
Apr 26, 2013 | 18.42 | 18.54 | 18.44 | 18.50 | 307,841 | +0.06(+0.32%) |
Apr 25, 2013 | 18.45 | 18.49 | 18.26 | 18.44 | 386,051 | +0.07(+0.39%) |
Apr 24, 2013 | 18.30 | 18.53 | 18.22 | 18.37 | 427,297 | +0.07(+0.36%) |
Apr 23, 2013 | 18.24 | 18.30 | 18.09 | 18.30 | 273,600 | +0.16(+0.86%) |
Apr 22, 2013 | 18.22 | 18.25 | 18.00 | 18.15 | 294,503 | -0.10(-0.54%) |
Apr 19, 2013 | 17.95 | 18.24 | 17.92 | 18.24 | 641,438 | +0.29(+1.63%) |
Apr 18, 2013 | 17.94 | 17.98 | 17.78 | 17.95 | 230,660 | +0.03(+0.18%) |
Apr 17, 2013 | 18.06 | 18.10 | 17.84 | 17.92 | 479,477 | -0.27(-1.50%) |
Apr 16, 2013 | 18.16 | 18.25 | 17.93 | 18.19 | 628,694 | +0.14(+0.76%) |
Apr 15, 2013 | 18.39 | 18.49 | 18.01 | 18.06 | 811,596 | -0.39(-2.12%) |
Apr 12, 2013 | 18.39 | 18.46 | 18.36 | 18.45 | 277,710 | +0.01(+0.04%) |
Apr 11, 2013 | 18.34 | 18.51 | 18.32 | 18.44 | 279,880 | +0.10(+0.57%) |
Apr 10, 2013 | 18.26 | 18.38 | 18.22 | 18.34 | 384,490 | +0.14(+0.75%) |
Apr 09, 2013 | 18.41 | 18.43 | 18.19 | 18.20 | 434,777 | -0.20(-1.06%) |
Apr 08, 2013 | 18.24 | 18.43 | 18.19 | 18.39 | 333,263 | +0.16(+0.86%) |
Apr 05, 2013 | 17.90 | 18.26 | 17.90 | 18.24 | 392,296 | +0.12(+0.68%) |
Apr 04, 2013 | 18.00 | 18.15 | 17.95 | 18.11 | 441,305 | +0.17(+0.94%) |
Apr 03, 2013 | 18.13 | 18.13 | 17.91 | 17.94 | 514,095 | -0.10(-0.58%) |
Apr 02, 2013 | 18.29 | 18.36 | 18.02 | 18.05 | 583,797 | -0.15(-0.82%) |
Apr 01, 2013 | 18.12 | 18.23 | 17.98 | 18.20 | 496,053 | +0.10(+0.58%) |
Mar 28, 2013 | 18.13 | 18.22 | 17.97 | 18.09 | 1,252,297 | -0.01(-0.07%) |
Mar 27, 2013 | 18.18 | 18.24 | 18.06 | 18.11 | 385,913 | -0.14(-0.75%) |
Mar 26, 2013 | 18.13 | 18.32 | 18.13 | 18.24 | 431,746 | +0.16(+0.90%) |
Mar 25, 2013 | 18.04 | 18.14 | 17.98 | 18.08 | 485,620 | +0.06(+0.36%) |
Mar 22, 2013 | 17.88 | 18.06 | 17.87 | 18.02 | 464,372 | +0.19(+1.09%) |
Mar 21, 2013 | 17.82 | 18.00 | 17.78 | 17.82 | 613,624 | -0.05(-0.29%) |
Mar 20, 2013 | 17.98 | 18.04 | 17.84 | 17.87 | 455,256 | +0.01(+0.07%) |
Mar 19, 2013 | 18.03 | 18.04 | 17.79 | 17.86 | 700,695 | -0.12(-0.65%) |
Mar 18, 2013 | 17.92 | 18.07 | 17.90 | 17.98 | 521,943 | -0.06(-0.36%) |
Mar 15, 2013 | 17.97 | 18.05 | 17.90 | 18.04 | 1,631,670 | +0.06(+0.36%) |
Mar 14, 2013 | 17.95 | 18.17 | 17.95 | 17.98 | 539,859 | +0.07(+0.40%) |
Mar 13, 2013 | 18.04 | 18.11 | 17.89 | 17.91 | 577,007 | -0.17(-0.93%) |
Mar 12, 2013 | 18.13 | 18.13 | 18.00 | 18.08 | 594,620 | -0.03(-0.18%) |
Mar 11, 2013 | 18.00 | 18.15 | 17.91 | 18.11 | 887,898 | +0.07(+0.39%) |
Mar 08, 2013 | 18.07 | 18.07 | 17.84 | 18.04 | 536,737 | +0.05(+0.29%) |
Mar 07, 2013 | 18.00 | 18.09 | 17.95 | 17.98 | 399,938 | -0.01(-0.07%) |
Mar 06, 2013 | 18.06 | 18.06 | 17.93 | 18.00 | 286,427 | -0.05(-0.29%) |
Mar 05, 2013 | 17.65 | 18.06 | 17.58 | 18.05 | 521,381 | +0.45(+2.54%) |
Mar 04, 2013 | 17.46 | 17.65 | 17.43 | 17.60 | 823,215 | +0.08(+0.48%) |