Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.45 | 17.58 | 17.34 | 17.36 | 494,252 | -0.14(-0.82%) |
May 30, 2013 | 17.38 | 17.70 | 17.38 | 17.50 | 627,416 | +0.29(+1.66%) |
May 29, 2013 | 17.64 | 17.64 | 17.16 | 17.21 | 726,152 | -0.52(-2.93%) |
May 28, 2013 | 17.95 | 18.03 | 17.64 | 17.73 | 674,343 | -0.10(-0.55%) |
May 24, 2013 | 17.97 | 18.00 | 17.77 | 17.83 | 377,959 | -0.20(-1.12%) |
May 23, 2013 | 18.04 | 18.08 | 17.70 | 18.03 | 637,141 | -0.15(-0.82%) |
May 22, 2013 | 18.58 | 18.73 | 18.04 | 18.18 | 653,299 | -0.44(-2.34%) |
May 21, 2013 | 18.72 | 18.75 | 18.53 | 18.62 | 633,663 | -0.11(-0.61%) |
May 20, 2013 | 18.73 | 18.81 | 18.65 | 18.73 | 524,350 | +0.02(+0.10%) |
May 17, 2013 | 18.58 | 18.71 | 18.53 | 18.71 | 454,467 | +0.13(+0.73%) |
May 16, 2013 | 18.62 | 18.72 | 18.53 | 18.58 | 271,142 | -0.09(-0.48%) |
May 15, 2013 | 18.48 | 18.82 | 18.44 | 18.67 | 443,752 | +0.32(+1.72%) |
May 13, 2013 | 18.51 | 18.51 | 18.34 | 18.35 | 449,422 | -0.17(-0.90%) |
May 10, 2013 | 18.38 | 18.54 | 18.34 | 18.52 | 442,408 | +0.21(+1.12%) |
May 09, 2013 | 18.64 | 18.65 | 18.31 | 18.31 | 456,451 | -0.30(-1.62%) |
May 08, 2013 | 18.56 | 18.63 | 18.47 | 18.62 | 579,256 | +0.06(+0.35%) |
May 07, 2013 | 18.29 | 18.56 | 18.26 | 18.55 | 500,964 | +0.32(+1.73%) |
May 06, 2013 | 18.58 | 18.61 | 18.24 | 18.24 | 571,270 | -0.33(-1.77%) |
May 03, 2013 | 18.51 | 18.65 | 18.31 | 18.56 | 549,536 | +0.26(+1.40%) |
May 02, 2013 | 18.18 | 18.38 | 18.04 | 18.31 | 650,483 | +0.28(+1.57%) |
May 01, 2013 | 18.06 | 18.17 | 17.95 | 18.02 | 895,127 | -0.01(-0.07%) |
Apr 30, 2013 | 17.97 | 18.05 | 17.92 | 18.04 | 435,940 | +0.08(+0.43%) |
Apr 29, 2013 | 17.88 | 18.07 | 17.82 | 17.96 | 416,086 | +0.16(+0.90%) |
Apr 26, 2013 | 17.82 | 17.92 | 17.77 | 17.80 | 330,366 | -0.03(-0.18%) |
Apr 25, 2013 | 17.84 | 17.93 | 17.75 | 17.83 | 255,800 | +0.06(+0.33%) |
Apr 24, 2013 | 17.72 | 17.77 | 17.53 | 17.77 | 323,056 | +0.10(+0.58%) |
Apr 23, 2013 | 17.63 | 17.67 | 17.52 | 17.67 | 344,056 | +0.12(+0.66%) |
Apr 22, 2013 | 17.63 | 17.64 | 17.42 | 17.55 | 402,147 | -0.03(-0.18%) |
Apr 19, 2013 | 17.32 | 17.59 | 17.32 | 17.59 | 354,731 | +0.30(+1.71%) |
Apr 18, 2013 | 17.33 | 17.37 | 17.19 | 17.29 | 547,178 | +0.01(+0.07%) |
Apr 17, 2013 | 17.47 | 17.47 | 17.15 | 17.28 | 538,057 | -0.24(-1.39%) |
Apr 16, 2013 | 17.40 | 17.55 | 17.22 | 17.52 | 515,741 | +0.24(+1.41%) |
Apr 15, 2013 | 17.46 | 17.55 | 17.25 | 17.28 | 847,626 | -0.25(-1.43%) |
Apr 12, 2013 | 17.50 | 17.61 | 17.48 | 17.53 | 667,596 | +0.01(+0.04%) |
Apr 11, 2013 | 17.57 | 17.57 | 17.45 | 17.52 | 568,541 | +0.00(+0.00%) |
Apr 10, 2013 | 17.47 | 17.57 | 17.47 | 17.52 | 461,325 | +0.12(+0.70%) |
Apr 09, 2013 | 17.55 | 17.60 | 17.40 | 17.40 | 338,787 | -0.12(-0.66%) |
Apr 08, 2013 | 17.44 | 17.53 | 17.38 | 17.52 | 417,104 | +0.09(+0.52%) |
Apr 05, 2013 | 17.18 | 17.48 | 17.18 | 17.43 | 990,112 | +0.03(+0.19%) |
Apr 04, 2013 | 17.11 | 17.40 | 17.06 | 17.39 | 1,214,412 | -0.14(-0.77%) |
Apr 03, 2013 | 17.75 | 17.81 | 17.52 | 17.53 | 566,154 | -0.23(-1.30%) |
Apr 02, 2013 | 17.63 | 17.84 | 17.60 | 17.76 | 517,099 | +0.16(+0.91%) |
Apr 01, 2013 | 17.57 | 17.64 | 17.40 | 17.60 | 560,492 | -0.02(-0.11%) |
Mar 28, 2013 | 17.50 | 17.67 | 17.42 | 17.62 | 536,140 | +0.16(+0.92%) |
Mar 27, 2013 | 17.27 | 17.48 | 17.23 | 17.46 | 447,301 | +0.12(+0.70%) |
Mar 26, 2013 | 17.12 | 17.34 | 17.02 | 17.34 | 440,505 | +0.31(+1.81%) |
Mar 25, 2013 | 17.20 | 17.20 | 16.91 | 17.03 | 364,150 | -0.09(-0.53%) |
Mar 22, 2013 | 17.15 | 17.18 | 17.07 | 17.12 | 321,810 | -0.03(-0.15%) |
Mar 21, 2013 | 17.00 | 17.16 | 17.00 | 17.14 | 324,178 | +0.01(+0.07%) |
Mar 20, 2013 | 17.10 | 17.16 | 17.03 | 17.13 | 227,760 | +0.12(+0.68%) |
Mar 19, 2013 | 17.05 | 17.12 | 16.90 | 17.01 | 268,613 | -0.03(-0.15%) |
Mar 18, 2013 | 16.98 | 17.14 | 16.98 | 17.04 | 282,392 | -0.07(-0.41%) |
Mar 15, 2013 | 17.10 | 17.16 | 16.87 | 17.11 | 1,674,274 | +0.03(+0.15%) |
Mar 14, 2013 | 16.98 | 17.12 | 16.98 | 17.09 | 500,703 | +0.10(+0.57%) |
Mar 13, 2013 | 16.92 | 17.01 | 16.85 | 16.99 | 220,988 | +0.07(+0.42%) |
Mar 12, 2013 | 16.93 | 17.04 | 16.87 | 16.92 | 283,749 | -0.05(-0.30%) |
Mar 11, 2013 | 16.96 | 17.00 | 16.91 | 16.97 | 283,686 | -0.05(-0.26%) |
Mar 08, 2013 | 16.92 | 17.03 | 16.87 | 17.01 | 286,863 | +0.14(+0.80%) |
Mar 07, 2013 | 16.96 | 17.01 | 16.85 | 16.88 | 224,641 | -0.06(-0.34%) |
Mar 06, 2013 | 16.91 | 17.02 | 16.85 | 16.94 | 668,655 | +0.08(+0.50%) |
Mar 05, 2013 | 16.57 | 17.01 | 16.30 | 16.85 | 542,471 | +0.03(+0.15%) |
Mar 04, 2013 | 16.83 | 16.86 | 16.70 | 16.83 | 542,897 | -0.02(-0.11%) |