Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.61 | 16.89 | 16.57 | 16.60 | 4,430,084 | -0.02(-0.12%) |
May 30, 2013 | 16.76 | 16.82 | 16.59 | 16.62 | 4,582,588 | -0.16(-0.93%) |
May 29, 2013 | 16.94 | 16.96 | 16.59 | 16.78 | 3,191,100 | -0.32(-1.87%) |
May 28, 2013 | 17.40 | 17.41 | 16.99 | 17.10 | 4,108,524 | -0.12(-0.71%) |
May 24, 2013 | 17.19 | 17.26 | 16.92 | 17.22 | 2,545,656 | -0.03(-0.20%) |
May 23, 2013 | 17.64 | 17.64 | 17.11 | 17.25 | 5,609,095 | -0.46(-2.61%) |
May 22, 2013 | 18.24 | 18.31 | 17.67 | 17.72 | 2,937,411 | -0.55(-3.02%) |
May 21, 2013 | 18.17 | 18.42 | 18.11 | 18.27 | 2,466,221 | +0.11(+0.60%) |
May 20, 2013 | 18.00 | 18.16 | 17.94 | 18.16 | 1,650,282 | +0.12(+0.68%) |
May 17, 2013 | 18.08 | 18.17 | 17.99 | 18.04 | 2,794,405 | -0.02(-0.11%) |
May 16, 2013 | 17.92 | 18.08 | 17.88 | 18.06 | 1,613,315 | +0.09(+0.49%) |
May 15, 2013 | 17.87 | 17.97 | 17.75 | 17.97 | 2,585,474 | +0.30(+1.70%) |
May 13, 2013 | 17.49 | 17.69 | 17.46 | 17.67 | 3,570,164 | +0.20(+1.17%) |
May 10, 2013 | 17.30 | 17.54 | 17.23 | 17.47 | 3,349,179 | +0.19(+1.10%) |
May 09, 2013 | 17.13 | 17.32 | 17.13 | 17.28 | 3,487,874 | +0.11(+0.63%) |
May 08, 2013 | 16.91 | 17.17 | 16.88 | 17.17 | 2,585,100 | +0.24(+1.41%) |
May 07, 2013 | 16.71 | 17.04 | 16.68 | 16.93 | 3,002,539 | +0.23(+1.39%) |
May 06, 2013 | 16.61 | 16.70 | 16.55 | 16.70 | 3,129,000 | +0.14(+0.82%) |
May 03, 2013 | 16.74 | 16.65 | 16.53 | 16.56 | 3,589,532 | -0.05(-0.33%) |
May 02, 2013 | 16.64 | 16.73 | 16.53 | 16.61 | 3,121,713 | +0.03(+0.16%) |
May 01, 2013 | 16.72 | 16.80 | 16.55 | 16.59 | 2,729,391 | -0.16(-0.94%) |
Apr 30, 2013 | 16.69 | 16.75 | 16.53 | 16.74 | 5,090,464 | +0.05(+0.29%) |
Apr 29, 2013 | 16.48 | 16.72 | 16.46 | 16.70 | 1,751,697 | +0.24(+1.45%) |
Apr 26, 2013 | 16.53 | 16.52 | 16.41 | 16.46 | 1,247,270 | -0.06(-0.37%) |
Apr 25, 2013 | 16.78 | 16.80 | 16.52 | 16.52 | 2,037,639 | -0.23(-1.38%) |
Apr 24, 2013 | 16.72 | 16.85 | 16.67 | 16.75 | 1,564,853 | +0.05(+0.33%) |
Apr 23, 2013 | 16.66 | 16.75 | 16.49 | 16.70 | 1,782,431 | +0.11(+0.66%) |
Apr 22, 2013 | 16.77 | 16.77 | 16.54 | 16.59 | 1,250,196 | -0.14(-0.85%) |
Apr 19, 2013 | 16.68 | 16.78 | 16.59 | 16.73 | 1,153,862 | +0.10(+0.61%) |
Apr 18, 2013 | 16.68 | 16.72 | 16.55 | 16.63 | 1,858,888 | -0.02(-0.12%) |
Apr 17, 2013 | 16.87 | 16.91 | 16.57 | 16.65 | 1,979,115 | -0.35(-2.08%) |
Apr 16, 2013 | 16.79 | 17.02 | 16.61 | 17.00 | 2,062,489 | +0.30(+1.79%) |
Apr 15, 2013 | 16.87 | 16.99 | 16.68 | 16.70 | 2,408,861 | -0.25(-1.49%) |
Apr 12, 2013 | 16.91 | 16.98 | 16.81 | 16.95 | 1,703,892 | +0.03(+0.16%) |
Apr 11, 2013 | 16.87 | 17.06 | 16.84 | 16.93 | 2,438,162 | +0.07(+0.40%) |
Apr 10, 2013 | 16.93 | 16.98 | 16.81 | 16.86 | 1,659,180 | -0.05(-0.28%) |
Apr 09, 2013 | 17.00 | 17.03 | 16.87 | 16.91 | 2,874,320 | -0.08(-0.48%) |
Apr 08, 2013 | 16.88 | 17.00 | 16.76 | 16.99 | 2,348,308 | +0.11(+0.65%) |
Apr 05, 2013 | 16.51 | 16.90 | 16.46 | 16.88 | 1,716,611 | +0.20(+1.21%) |
Apr 04, 2013 | 16.38 | 16.71 | 16.38 | 16.68 | 2,075,568 | +0.32(+1.94%) |
Apr 03, 2013 | 16.45 | 16.48 | 16.32 | 16.36 | 1,482,105 | -0.05(-0.33%) |
Apr 02, 2013 | 16.46 | 16.52 | 16.34 | 16.42 | 1,591,295 | +0.02(+0.12%) |
Apr 01, 2013 | 16.29 | 16.40 | 16.17 | 16.40 | 1,182,590 | +0.07(+0.45%) |
Mar 28, 2013 | 16.32 | 16.37 | 16.19 | 16.32 | 2,165,198 | +0.03(+0.21%) |
Mar 27, 2013 | 16.21 | 16.30 | 16.15 | 16.29 | 1,347,898 | +0.02(+0.12%) |
Mar 26, 2013 | 16.17 | 16.28 | 16.17 | 16.27 | 1,751,474 | +0.13(+0.79%) |
Mar 25, 2013 | 16.15 | 16.23 | 16.08 | 16.14 | 1,512,688 | -0.01(-0.04%) |
Mar 22, 2013 | 16.10 | 16.31 | 16.01 | 16.15 | 1,507,221 | +0.11(+0.67%) |
Mar 21, 2013 | 16.14 | 16.29 | 16.04 | 16.04 | 2,068,455 | -0.18(-1.12%) |
Mar 20, 2013 | 16.39 | 16.43 | 16.15 | 16.22 | 2,189,229 | -0.09(-0.58%) |
Mar 19, 2013 | 16.48 | 16.54 | 16.22 | 16.31 | 1,676,910 | -0.16(-0.94%) |
Mar 18, 2013 | 16.53 | 16.69 | 16.40 | 16.47 | 2,341,869 | -0.20(-1.21%) |
Mar 15, 2013 | 16.43 | 16.70 | 16.41 | 16.67 | 3,891,366 | +0.20(+1.23%) |
Mar 14, 2013 | 16.40 | 16.50 | 16.36 | 16.47 | 2,682,665 | +0.09(+0.54%) |
Mar 13, 2013 | 16.43 | 16.51 | 16.32 | 16.38 | 2,418,589 | +0.00(+0.00%) |
Mar 12, 2013 | 16.44 | 16.46 | 16.29 | 16.38 | 4,153,716 | -0.07(-0.41%) |
Mar 11, 2013 | 16.53 | 16.60 | 16.43 | 16.45 | 4,051,175 | -0.05(-0.33%) |
Mar 08, 2013 | 16.52 | 16.52 | 16.36 | 16.50 | 4,893,407 | +0.03(+0.16%) |
Mar 07, 2013 | 16.48 | 16.57 | 16.42 | 16.48 | 3,381,241 | +0.00(+0.00%) |
Mar 06, 2013 | 16.48 | 16.50 | 16.31 | 16.48 | 1,886,397 | +0.05(+0.33%) |
Mar 05, 2013 | 16.32 | 16.42 | 16.21 | 16.42 | 2,857,507 | +0.18(+1.12%) |
Mar 04, 2013 | 16.11 | 16.26 | 16.05 | 16.24 | 4,111,415 | +0.07(+0.42%) |