Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.95 | 17.95 | 17.78 | 17.78 | 40,033 | -0.09(-0.50%) |
May 30, 2013 | 17.83 | 17.93 | 17.83 | 17.87 | 12,301 | +0.05(+0.28%) |
May 29, 2013 | 17.98 | 17.98 | 17.74 | 17.82 | 15,594 | -0.18(-1.00%) |
May 28, 2013 | 18.02 | 18.12 | 17.98 | 18.00 | 10,057 | +0.05(+0.28%) |
May 24, 2013 | 17.95 | 17.99 | 17.92 | 17.95 | 4,085 | +0.03(+0.17%) |
May 23, 2013 | 18.04 | 18.09 | 17.92 | 17.92 | 15,419 | -0.23(-1.29%) |
May 22, 2013 | 18.27 | 18.27 | 18.12 | 18.15 | 16,422 | -0.05(-0.25%) |
May 21, 2013 | 18.14 | 18.23 | 18.05 | 18.20 | 7,387 | +0.02(+0.14%) |
May 20, 2013 | 18.09 | 18.18 | 18.09 | 18.18 | 10,658 | +0.10(+0.53%) |
May 17, 2013 | 18.12 | 18.12 | 18.06 | 18.08 | 7,140 | +0.00(+0.00%) |
May 16, 2013 | 18.08 | 18.08 | 18.03 | 18.08 | 3,057 | +0.06(+0.33%) |
May 15, 2013 | 18.05 | 18.05 | 17.98 | 18.02 | 8,985 | +0.21(+1.18%) |
May 13, 2013 | 17.83 | 17.86 | 17.78 | 17.81 | 23,474 | +0.05(+0.28%) |
May 10, 2013 | 17.84 | 17.87 | 17.72 | 17.76 | 21,584 | -0.12(-0.67%) |
May 09, 2013 | 17.81 | 17.88 | 17.79 | 17.88 | 10,461 | +0.07(+0.39%) |
May 08, 2013 | 17.75 | 17.81 | 17.73 | 17.81 | 4,794 | +0.05(+0.28%) |
May 07, 2013 | 17.68 | 17.79 | 17.66 | 17.76 | 8,105 | +0.08(+0.44%) |
May 06, 2013 | 17.54 | 17.74 | 17.54 | 17.68 | 18,903 | +0.04(+0.25%) |
May 03, 2013 | 17.50 | 17.68 | 17.48 | 17.64 | 20,513 | +0.16(+0.91%) |
May 02, 2013 | 17.74 | 17.74 | 17.12 | 17.48 | 32,721 | -0.02(-0.09%) |
May 01, 2013 | 17.48 | 17.57 | 17.43 | 17.50 | 11,174 | -0.03(-0.16%) |
Apr 30, 2013 | 17.50 | 17.52 | 17.47 | 17.52 | 10,813 | +0.04(+0.23%) |
Apr 29, 2013 | 17.47 | 17.49 | 17.40 | 17.48 | 6,813 | +0.03(+0.20%) |
Apr 26, 2013 | 17.47 | 17.45 | 17.39 | 17.45 | 3,465 | +0.06(+0.35%) |
Apr 25, 2013 | 17.35 | 17.45 | 17.35 | 17.39 | 12,113 | +0.04(+0.24%) |
Apr 24, 2013 | 17.35 | 17.35 | 17.31 | 17.35 | 8,813 | +0.01(+0.07%) |
Apr 23, 2013 | 17.34 | 17.37 | 17.25 | 17.34 | 10,004 | +0.08(+0.44%) |
Apr 22, 2013 | 17.17 | 17.28 | 17.17 | 17.26 | 7,300 | +0.03(+0.15%) |
Apr 19, 2013 | 17.22 | 17.30 | 17.22 | 17.23 | 6,397 | +0.01(+0.08%) |
Apr 18, 2013 | 17.40 | 17.40 | 17.22 | 17.22 | 7,770 | -0.07(-0.40%) |
Apr 17, 2013 | 17.47 | 17.47 | 17.29 | 17.29 | 9,175 | -0.18(-1.03%) |
Apr 16, 2013 | 17.49 | 17.50 | 17.32 | 17.47 | 5,769 | +0.13(+0.75%) |
Apr 15, 2013 | 17.47 | 17.47 | 17.33 | 17.34 | 12,021 | -0.13(-0.74%) |
Apr 12, 2013 | 17.41 | 17.55 | 17.40 | 17.47 | 11,655 | +0.04(+0.23%) |
Apr 11, 2013 | 17.38 | 17.44 | 17.38 | 17.43 | 13,876 | +0.05(+0.29%) |
Apr 10, 2013 | 17.25 | 17.43 | 17.25 | 17.38 | 7,981 | +0.06(+0.35%) |
Apr 09, 2013 | 17.22 | 17.32 | 17.18 | 17.32 | 12,443 | +0.03(+0.17%) |
Apr 08, 2013 | 17.34 | 17.34 | 17.21 | 17.29 | 8,454 | +0.11(+0.64%) |
Apr 05, 2013 | 17.22 | 17.26 | 17.17 | 17.18 | 16,218 | -0.10(-0.58%) |
Apr 04, 2013 | 17.24 | 17.30 | 17.24 | 17.28 | 6,056 | -0.06(-0.33%) |
Apr 03, 2013 | 17.51 | 17.51 | 17.28 | 17.34 | 19,998 | -0.08(-0.48%) |
Apr 02, 2013 | 17.42 | 17.46 | 17.42 | 17.42 | 8,441 | -0.03(-0.17%) |
Apr 01, 2013 | 17.38 | 17.48 | 17.38 | 17.45 | 4,851 | -0.06(-0.33%) |
Mar 28, 2013 | 17.50 | 17.53 | 17.38 | 17.51 | 8,711 | +0.11(+0.62%) |
Mar 27, 2013 | 17.38 | 17.41 | 17.28 | 17.40 | 10,542 | +0.05(+0.28%) |
Mar 26, 2013 | 17.40 | 17.43 | 17.35 | 17.35 | 15,573 | +0.07(+0.41%) |
Mar 25, 2013 | 17.36 | 17.40 | 17.28 | 17.28 | 3,953 | +0.03(+0.17%) |
Mar 22, 2013 | 17.34 | 17.42 | 17.25 | 17.25 | 11,352 | +0.03(+0.17%) |
Mar 21, 2013 | 17.43 | 17.46 | 17.22 | 17.22 | 16,340 | -0.13(-0.73%) |
Mar 20, 2013 | 17.39 | 17.39 | 17.29 | 17.35 | 8,495 | +0.11(+0.61%) |
Mar 19, 2013 | 17.26 | 17.28 | 17.09 | 17.24 | 59,364 | -0.08(-0.45%) |
Mar 18, 2013 | 17.11 | 17.34 | 17.11 | 17.32 | 20,407 | -0.04(-0.24%) |
Mar 15, 2013 | 17.52 | 17.52 | 17.35 | 17.36 | 4,507 | -0.03(-0.17%) |
Mar 14, 2013 | 17.40 | 17.42 | 17.38 | 17.39 | 6,879 | -0.02(-0.11%) |
Mar 13, 2013 | 17.25 | 17.41 | 17.25 | 17.41 | 3,963 | +0.11(+0.64%) |
Mar 12, 2013 | 17.43 | 17.43 | 17.27 | 17.30 | 19,235 | -0.04(-0.23%) |
Mar 11, 2013 | 17.32 | 17.36 | 17.28 | 17.34 | 3,978 | -0.09(-0.50%) |
Mar 08, 2013 | 17.51 | 17.51 | 17.41 | 17.43 | 3,052 | +0.07(+0.39%) |
Mar 07, 2013 | 17.21 | 17.41 | 17.21 | 17.36 | 12,599 | +0.09(+0.52%) |
Mar 06, 2013 | 17.37 | 17.37 | 17.22 | 17.27 | 8,634 | -0.02(-0.12%) |
Mar 05, 2013 | 17.14 | 17.30 | 17.09 | 17.29 | 7,180 | +0.20(+1.16%) |
Mar 04, 2013 | 17.00 | 17.17 | 17.00 | 17.09 | 16,857 | -0.01(-0.05%) |