Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.19 | 17.19 | 17.00 | 17.00 | 223,109 | -0.31(-1.79%) |
May 30, 2013 | 17.30 | 17.33 | 17.26 | 17.31 | 121,250 | +0.02(+0.12%) |
May 29, 2013 | 17.32 | 17.32 | 17.20 | 17.29 | 155,553 | -0.11(-0.63%) |
May 28, 2013 | 17.49 | 17.53 | 17.37 | 17.40 | 227,688 | +0.01(+0.06%) |
May 24, 2013 | 17.32 | 17.39 | 17.28 | 17.39 | 136,615 | -0.01(-0.06%) |
May 23, 2013 | 17.40 | 17.40 | 17.22 | 17.40 | 326,434 | -0.12(-0.68%) |
May 22, 2013 | 17.65 | 17.76 | 17.47 | 17.52 | 198,554 | -0.10(-0.57%) |
May 21, 2013 | 17.56 | 17.67 | 17.54 | 17.62 | 271,303 | +0.09(+0.51%) |
May 20, 2013 | 17.54 | 17.59 | 17.50 | 17.53 | 122,812 | -0.00(-0.03%) |
May 17, 2013 | 17.50 | 17.56 | 17.46 | 17.54 | 290,027 | +0.04(+0.20%) |
May 16, 2013 | 17.56 | 17.62 | 17.48 | 17.50 | 145,205 | -0.08(-0.46%) |
May 15, 2013 | 17.52 | 17.58 | 17.50 | 17.58 | 145,932 | +0.12(+0.69%) |
May 13, 2013 | 17.51 | 17.51 | 17.43 | 17.46 | 117,792 | -0.05(-0.29%) |
May 10, 2013 | 17.47 | 17.51 | 17.43 | 17.51 | 116,237 | +0.08(+0.46%) |
May 09, 2013 | 17.50 | 17.54 | 17.41 | 17.43 | 324,832 | -0.11(-0.63%) |
May 08, 2013 | 17.47 | 17.55 | 17.46 | 17.54 | 373,741 | +0.12(+0.70%) |
May 07, 2013 | 17.41 | 17.43 | 17.38 | 17.42 | 256,637 | +0.08(+0.45%) |
May 06, 2013 | 17.34 | 17.36 | 17.30 | 17.34 | 297,600 | -0.01(-0.06%) |
May 03, 2013 | 17.29 | 17.38 | 17.29 | 17.35 | 224,334 | +0.14(+0.78%) |
May 02, 2013 | 17.14 | 17.22 | 17.05 | 17.21 | 285,086 | +0.04(+0.26%) |
May 01, 2013 | 17.32 | 17.32 | 17.17 | 17.17 | 175,809 | -0.14(-0.84%) |
Apr 30, 2013 | 17.24 | 17.32 | 17.14 | 17.32 | 120,570 | +0.11(+0.61%) |
Apr 29, 2013 | 17.13 | 17.26 | 17.13 | 17.21 | 795,009 | +0.14(+0.82%) |
Apr 26, 2013 | 17.09 | 17.09 | 17.06 | 17.07 | 210,871 | +0.01(+0.06%) |
Apr 25, 2013 | 17.03 | 17.15 | 17.03 | 17.06 | 542,519 | +0.00(+0.00%) |
Apr 24, 2013 | 17.01 | 17.07 | 16.98 | 17.06 | 242,186 | +0.08(+0.47%) |
Apr 23, 2013 | 16.91 | 16.99 | 16.90 | 16.98 | 446,246 | +0.18(+1.07%) |
Apr 22, 2013 | 16.79 | 16.83 | 16.68 | 16.80 | 90,170 | +0.07(+0.42%) |
Apr 19, 2013 | 16.70 | 16.74 | 16.66 | 16.73 | 89,636 | +0.10(+0.60%) |
Apr 18, 2013 | 16.69 | 16.73 | 16.59 | 16.63 | 147,250 | +0.02(+0.12%) |
Apr 17, 2013 | 16.74 | 16.74 | 16.52 | 16.61 | 357,531 | -0.24(-1.42%) |
Apr 16, 2013 | 16.79 | 16.85 | 16.74 | 16.85 | 216,023 | +0.20(+1.20%) |
Apr 15, 2013 | 16.91 | 16.91 | 16.65 | 16.65 | 203,081 | -0.35(-2.06%) |
Apr 12, 2013 | 16.98 | 17.00 | 16.91 | 17.00 | 236,483 | -0.05(-0.32%) |
Apr 11, 2013 | 17.03 | 17.09 | 17.00 | 17.05 | 261,675 | +0.07(+0.44%) |
Apr 10, 2013 | 16.88 | 16.98 | 16.88 | 16.98 | 325,915 | +0.17(+1.01%) |
Apr 09, 2013 | 16.74 | 16.85 | 16.70 | 16.81 | 264,083 | +0.07(+0.45%) |
Apr 08, 2013 | 16.63 | 16.74 | 16.62 | 16.73 | 142,686 | +0.11(+0.63%) |
Apr 05, 2013 | 16.51 | 16.63 | 16.42 | 16.63 | 319,061 | -0.05(-0.30%) |
Apr 04, 2013 | 16.66 | 16.68 | 16.60 | 16.68 | 162,091 | +0.02(+0.09%) |
Apr 03, 2013 | 16.94 | 16.94 | 16.62 | 16.66 | 157,711 | -0.21(-1.22%) |
Apr 02, 2013 | 16.89 | 16.95 | 16.86 | 16.87 | 130,559 | +0.04(+0.24%) |
Apr 01, 2013 | 16.90 | 16.94 | 16.79 | 16.83 | 368,398 | -0.05(-0.30%) |
Mar 28, 2013 | 16.77 | 16.89 | 16.76 | 16.88 | 239,319 | +0.12(+0.72%) |
Mar 27, 2013 | 16.70 | 16.78 | 16.65 | 16.76 | 288,033 | -0.05(-0.30%) |
Mar 26, 2013 | 16.77 | 16.81 | 16.73 | 16.81 | 179,998 | +0.05(+0.33%) |
Mar 25, 2013 | 16.84 | 16.88 | 16.72 | 16.75 | 624,124 | -0.07(-0.39%) |
Mar 22, 2013 | 16.77 | 16.85 | 16.76 | 16.82 | 148,544 | +0.10(+0.60%) |
Mar 21, 2013 | 16.74 | 16.78 | 16.70 | 16.72 | 227,598 | -0.05(-0.30%) |
Mar 20, 2013 | 16.77 | 16.82 | 16.73 | 16.77 | 403,718 | +0.08(+0.48%) |
Mar 19, 2013 | 16.73 | 16.76 | 16.59 | 16.69 | 812,203 | +0.01(+0.03%) |
Mar 18, 2013 | 16.68 | 16.74 | 16.65 | 16.68 | 231,051 | -0.10(-0.60%) |
Mar 15, 2013 | 16.78 | 16.82 | 16.74 | 16.79 | 180,300 | -0.02(-0.09%) |
Mar 14, 2013 | 16.72 | 16.81 | 16.69 | 16.80 | 153,637 | +0.12(+0.72%) |
Mar 13, 2013 | 16.69 | 16.69 | 16.60 | 16.68 | 209,656 | -0.02(-0.12%) |
Mar 12, 2013 | 16.71 | 16.75 | 16.65 | 16.70 | 181,836 | -0.02(-0.12%) |
Mar 11, 2013 | 16.67 | 16.72 | 16.61 | 16.72 | 160,320 | +0.06(+0.36%) |
Mar 08, 2013 | 16.65 | 16.68 | 16.60 | 16.66 | 321,204 | +0.04(+0.24%) |
Mar 07, 2013 | 16.63 | 16.64 | 16.59 | 16.62 | 195,369 | +0.03(+0.18%) |
Mar 06, 2013 | 16.65 | 16.65 | 16.52 | 16.59 | 640,421 | -0.02(-0.12%) |
Mar 05, 2013 | 16.58 | 16.64 | 16.55 | 16.61 | 970,711 | +0.15(+0.91%) |
Mar 04, 2013 | 16.40 | 16.46 | 16.36 | 16.46 | 202,586 | +0.08(+0.49%) |