Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.20 | 17.35 | 17.12 | 17.28 | 369,278 | +0.06(+0.35%) |
May 30, 2013 | 16.93 | 17.67 | 16.76 | 17.22 | 1,018,513 | +0.50(+2.98%) |
May 29, 2013 | 16.25 | 16.79 | 16.25 | 16.72 | 338,503 | +0.40(+2.44%) |
May 28, 2013 | 16.48 | 16.59 | 16.26 | 16.33 | 172,363 | +0.06(+0.37%) |
May 24, 2013 | 16.22 | 16.36 | 16.02 | 16.27 | 218,011 | -0.02(-0.12%) |
May 23, 2013 | 16.21 | 16.37 | 16.03 | 16.29 | 203,576 | -0.02(-0.12%) |
May 22, 2013 | 16.49 | 16.65 | 16.26 | 16.31 | 213,587 | -0.18(-1.09%) |
May 21, 2013 | 16.30 | 16.54 | 16.26 | 16.48 | 258,777 | +0.15(+0.92%) |
May 20, 2013 | 16.44 | 16.51 | 16.32 | 16.34 | 226,295 | -0.12(-0.73%) |
May 17, 2013 | 16.54 | 16.62 | 16.43 | 16.45 | 284,898 | -0.05(-0.30%) |
May 16, 2013 | 16.95 | 17.06 | 16.46 | 16.50 | 377,442 | -0.45(-2.65%) |
May 15, 2013 | 16.55 | 16.95 | 16.52 | 16.95 | 478,756 | +0.43(+2.60%) |
May 13, 2013 | 16.48 | 16.57 | 16.34 | 16.52 | 184,268 | +0.06(+0.36%) |
May 10, 2013 | 16.57 | 16.65 | 16.42 | 16.46 | 176,030 | -0.14(-0.84%) |
May 09, 2013 | 16.57 | 16.71 | 16.45 | 16.60 | 291,510 | +0.02(+0.12%) |
May 08, 2013 | 16.41 | 16.63 | 16.26 | 16.58 | 461,508 | +0.32(+1.96%) |
May 07, 2013 | 15.98 | 16.41 | 15.98 | 16.27 | 744,204 | +0.39(+2.45%) |
May 06, 2013 | 15.94 | 16.05 | 15.80 | 15.88 | 207,048 | -0.07(-0.44%) |
May 03, 2013 | 15.96 | 16.08 | 15.93 | 15.95 | 258,765 | +0.00(+0.00%) |
May 02, 2013 | 15.83 | 16.07 | 15.79 | 15.95 | 346,008 | +0.20(+1.27%) |
May 01, 2013 | 15.82 | 15.84 | 15.60 | 15.75 | 213,566 | -0.08(-0.50%) |
Apr 30, 2013 | 15.77 | 15.87 | 15.58 | 15.83 | 217,949 | +0.03(+0.19%) |
Apr 29, 2013 | 15.56 | 15.83 | 15.49 | 15.80 | 265,154 | +0.24(+1.54%) |
Apr 26, 2013 | 15.52 | 15.63 | 15.49 | 15.56 | 195,251 | +0.07(+0.45%) |
Apr 25, 2013 | 15.49 | 15.67 | 15.44 | 15.49 | 237,003 | +0.05(+0.32%) |
Apr 24, 2013 | 15.26 | 15.44 | 15.13 | 15.44 | 387,119 | +0.19(+1.24%) |
Apr 23, 2013 | 15.26 | 15.36 | 15.13 | 15.25 | 341,443 | +0.00(+0.00%) |
Apr 22, 2013 | 15.26 | 15.36 | 15.13 | 15.25 | 362,503 | +0.00(+0.00%) |
Apr 19, 2013 | 15.26 | 15.41 | 15.22 | 15.25 | 352,476 | +0.04(+0.26%) |
Apr 18, 2013 | 15.44 | 15.45 | 15.00 | 15.21 | 425,525 | -0.25(-1.61%) |
Apr 17, 2013 | 15.87 | 15.87 | 15.40 | 15.46 | 332,377 | -0.46(-2.88%) |
Apr 16, 2013 | 15.86 | 16.08 | 15.86 | 15.92 | 235,009 | +0.12(+0.76%) |
Apr 15, 2013 | 16.34 | 16.34 | 15.74 | 15.80 | 480,514 | -0.60(-3.65%) |
Apr 12, 2013 | 16.36 | 16.43 | 16.15 | 16.40 | 273,467 | +0.06(+0.37%) |
Apr 11, 2013 | 15.94 | 16.43 | 15.92 | 16.34 | 360,863 | +0.39(+2.44%) |
Apr 10, 2013 | 15.76 | 16.06 | 15.66 | 15.95 | 218,723 | +0.17(+1.07%) |
Apr 09, 2013 | 15.92 | 16.14 | 15.75 | 15.78 | 381,885 | -0.12(-0.75%) |
Apr 08, 2013 | 15.48 | 15.90 | 15.48 | 15.90 | 378,973 | +0.37(+2.38%) |
Apr 05, 2013 | 15.31 | 15.53 | 15.16 | 15.53 | 302,560 | +0.10(+0.65%) |
Apr 04, 2013 | 15.38 | 15.49 | 15.32 | 15.43 | 281,236 | +0.09(+0.58%) |
Apr 03, 2013 | 15.46 | 15.46 | 15.25 | 15.34 | 849,027 | -0.11(-0.71%) |
Apr 02, 2013 | 15.46 | 15.55 | 15.40 | 15.45 | 494,054 | +0.01(+0.06%) |
Apr 01, 2013 | 15.43 | 15.48 | 15.17 | 15.44 | 1,105,081 | +0.03(+0.19%) |
Mar 28, 2013 | 15.57 | 15.59 | 15.29 | 15.41 | 769,223 | -0.11(-0.71%) |
Mar 27, 2013 | 15.57 | 15.65 | 15.51 | 15.52 | 286,045 | -0.16(-1.02%) |
Mar 26, 2013 | 15.71 | 15.85 | 15.60 | 15.68 | 276,591 | -0.06(-0.38%) |
Mar 25, 2013 | 15.83 | 15.87 | 15.69 | 15.74 | 265,460 | -0.06(-0.38%) |
Mar 22, 2013 | 15.75 | 15.85 | 15.71 | 15.80 | 417,691 | +0.01(+0.06%) |
Mar 21, 2013 | 15.71 | 15.90 | 15.70 | 15.79 | 645,963 | +0.01(+0.06%) |
Mar 20, 2013 | 15.94 | 15.96 | 15.71 | 15.78 | 327,080 | -0.10(-0.63%) |
Mar 19, 2013 | 16.01 | 16.11 | 15.83 | 15.88 | 435,150 | -0.02(-0.13%) |
Mar 18, 2013 | 16.06 | 16.06 | 15.86 | 15.90 | 340,290 | -0.19(-1.18%) |
Mar 15, 2013 | 15.80 | 16.11 | 15.71 | 16.09 | 1,005,370 | +0.22(+1.38%) |
Mar 14, 2013 | 15.71 | 15.91 | 15.41 | 15.87 | 9,744,110 | +0.01(+0.06%) |
Mar 13, 2013 | 16.36 | 16.52 | 15.82 | 15.86 | 919,282 | -0.43(-2.63%) |
Mar 12, 2013 | 16.08 | 16.33 | 16.01 | 16.29 | 548,373 | +0.24(+1.49%) |
Mar 11, 2013 | 15.98 | 16.11 | 15.93 | 16.05 | 326,169 | +0.09(+0.56%) |
Mar 08, 2013 | 15.99 | 16.11 | 15.94 | 15.96 | 551,197 | +0.08(+0.50%) |
Mar 07, 2013 | 15.96 | 15.96 | 15.82 | 15.88 | 296,638 | -0.02(-0.13%) |
Mar 06, 2013 | 15.97 | 16.01 | 15.88 | 15.90 | 390,142 | +0.00(+0.00%) |
Mar 05, 2013 | 15.95 | 16.08 | 15.89 | 15.90 | 895,675 | +0.02(+0.13%) |
Mar 04, 2013 | 15.69 | 15.97 | 15.66 | 15.88 | 382,986 | +0.17(+1.08%) |