Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.99 | 16.99 | 16.95 | 16.95 | 400 | +0.00(+0.00%) |
May 30, 2013 | 16.90 | 16.95 | 16.90 | 16.95 | 1,799 | -0.05(-0.29%) |
May 29, 2013 | 16.92 | 17.01 | 16.85 | 17.00 | 10,150 | +0.07(+0.41%) |
May 28, 2013 | 16.97 | 16.97 | 16.88 | 16.93 | 3,300 | +0.02(+0.12%) |
May 24, 2013 | 16.87 | 16.92 | 16.70 | 16.91 | 10,123 | +0.01(+0.06%) |
May 23, 2013 | 16.86 | 16.98 | 16.75 | 16.90 | 67,081 | -0.37(-2.14%) |
May 22, 2013 | 17.27 | 17.27 | 17.08 | 17.27 | 1,500 | +0.07(+0.41%) |
May 21, 2013 | 17.07 | 17.22 | 17.07 | 17.20 | 8,091 | +0.01(+0.06%) |
May 20, 2013 | 17.15 | 17.30 | 17.01 | 17.19 | 22,934 | +0.07(+0.41%) |
May 17, 2013 | 16.82 | 17.12 | 16.65 | 17.12 | 22,520 | +0.17(+1.02%) |
May 16, 2013 | 16.71 | 17.00 | 16.70 | 16.95 | 11,374 | +0.18(+1.08%) |
May 15, 2013 | 16.70 | 16.95 | 16.70 | 16.76 | 2,895 | +0.03(+0.20%) |
May 13, 2013 | 16.80 | 16.80 | 16.68 | 16.73 | 5,442 | -0.04(-0.24%) |
May 10, 2013 | 16.71 | 16.77 | 16.71 | 16.77 | 2,694 | +0.02(+0.11%) |
May 09, 2013 | 16.61 | 16.75 | 16.61 | 16.75 | 4,321 | +0.16(+0.97%) |
May 08, 2013 | 16.57 | 16.59 | 16.57 | 16.59 | 6,672 | -0.10(-0.59%) |
May 07, 2013 | 16.58 | 16.72 | 16.50 | 16.69 | 31,174 | +0.11(+0.66%) |
May 06, 2013 | 16.59 | 16.65 | 16.48 | 16.58 | 8,736 | +0.09(+0.55%) |
May 03, 2013 | 16.26 | 16.64 | 16.29 | 16.49 | 3,200 | +0.20(+1.23%) |
May 02, 2013 | 16.22 | 16.29 | 16.16 | 16.29 | 9,147 | +0.06(+0.38%) |
May 01, 2013 | 16.28 | 16.35 | 16.09 | 16.23 | 3,434 | +0.06(+0.36%) |
Apr 30, 2013 | 16.16 | 16.20 | 16.05 | 16.17 | 9,612 | +0.12(+0.75%) |
Apr 29, 2013 | 15.92 | 16.05 | 15.88 | 16.05 | 11,172 | +0.19(+1.17%) |
Apr 26, 2013 | 15.82 | 15.87 | 15.82 | 15.87 | 4,673 | -0.19(-1.16%) |
Apr 25, 2013 | 15.95 | 16.07 | 15.85 | 16.05 | 6,656 | +0.25(+1.59%) |
Apr 24, 2013 | 15.72 | 15.89 | 15.65 | 15.80 | 4,405 | +0.25(+1.61%) |
Apr 23, 2013 | 15.45 | 15.55 | 15.45 | 15.55 | 4,918 | +0.07(+0.45%) |
Apr 22, 2013 | 15.45 | 15.52 | 15.29 | 15.48 | 18,311 | +0.22(+1.45%) |
Apr 19, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 300 | -0.02(-0.14%) |
Apr 18, 2013 | 15.31 | 15.35 | 15.25 | 15.28 | 8,675 | -0.14(-0.93%) |
Apr 17, 2013 | 15.52 | 15.52 | 15.39 | 15.42 | 1,564 | -0.18(-1.16%) |
Apr 16, 2013 | 15.15 | 15.66 | 15.15 | 15.61 | 6,511 | +0.25(+1.60%) |
Apr 15, 2013 | 15.90 | 15.90 | 15.26 | 15.36 | 18,012 | -0.56(-3.52%) |
Apr 12, 2013 | 15.97 | 15.97 | 15.90 | 15.92 | 3,600 | -0.07(-0.43%) |
Apr 11, 2013 | 16.00 | 16.00 | 15.99 | 15.99 | 903 | +0.02(+0.13%) |
Apr 10, 2013 | 15.74 | 15.97 | 15.74 | 15.97 | 13,527 | +0.33(+2.11%) |
Apr 09, 2013 | 15.67 | 15.90 | 15.63 | 15.64 | 7,595 | -0.11(-0.72%) |
Apr 08, 2013 | 15.60 | 16.04 | 15.47 | 15.75 | 14,034 | +0.28(+1.84%) |
Apr 05, 2013 | 15.62 | 15.62 | 15.37 | 15.47 | 1,458 | -0.02(-0.13%) |
Apr 04, 2013 | 15.52 | 15.55 | 15.49 | 15.49 | 5,200 | +0.01(+0.06%) |
Apr 03, 2013 | 15.64 | 15.64 | 15.34 | 15.48 | 16,397 | -0.14(-0.90%) |
Apr 02, 2013 | 15.53 | 15.64 | 15.53 | 15.62 | 5,011 | +0.03(+0.19%) |
Apr 01, 2013 | 15.75 | 15.83 | 15.55 | 15.59 | 9,656 | -0.14(-0.89%) |
Mar 28, 2013 | 15.66 | 15.81 | 15.66 | 15.73 | 5,936 | +0.01(+0.07%) |
Mar 27, 2013 | 15.73 | 15.75 | 15.65 | 15.72 | 26,171 | +0.02(+0.13%) |
Mar 26, 2013 | 15.69 | 15.70 | 15.68 | 15.70 | 1,267 | -0.08(-0.52%) |
Mar 25, 2013 | 16.01 | 16.01 | 15.78 | 15.78 | 2,165 | -0.07(-0.43%) |
Mar 22, 2013 | 15.90 | 16.03 | 15.85 | 15.85 | 760 | +0.10(+0.61%) |
Mar 21, 2013 | 15.78 | 15.88 | 15.60 | 15.75 | 9,153 | -0.18(-1.12%) |
Mar 20, 2013 | 15.94 | 15.94 | 15.68 | 15.93 | 3,472 | +0.25(+1.61%) |
Mar 19, 2013 | 15.68 | 15.68 | 15.68 | 15.68 | 300 | -0.26(-1.66%) |
Mar 18, 2013 | 15.90 | 16.01 | 15.53 | 15.94 | 8,441 | -0.06(-0.35%) |
Mar 15, 2013 | 15.94 | 16.00 | 15.94 | 16.00 | 8,077 | +0.09(+0.57%) |
Mar 14, 2013 | 15.89 | 15.95 | 15.82 | 15.91 | 6,582 | +0.05(+0.35%) |
Mar 13, 2013 | 15.90 | 15.90 | 15.79 | 15.86 | 6,405 | -0.02(-0.14%) |
Mar 12, 2013 | 15.90 | 15.90 | 15.78 | 15.88 | 14,679 | +0.03(+0.17%) |
Mar 11, 2013 | 15.74 | 15.86 | 15.74 | 15.85 | 5,684 | -0.05(-0.30%) |
Mar 08, 2013 | 15.99 | 15.99 | 15.83 | 15.90 | 15,340 | -0.04(-0.27%) |
Mar 07, 2013 | 15.73 | 15.94 | 15.73 | 15.94 | 7,084 | +0.10(+0.63%) |
Mar 06, 2013 | 15.75 | 15.85 | 15.65 | 15.84 | 5,263 | +0.19(+1.21%) |
Mar 05, 2013 | 15.58 | 15.82 | 15.56 | 15.65 | 8,404 | +0.23(+1.50%) |
Mar 04, 2013 | 15.31 | 15.53 | 15.26 | 15.42 | 22,635 | -0.02(-0.13%) |