Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.93 | 17.43 | 16.93 | 17.04 | 58,559 | -0.09(-0.53%) |
May 30, 2013 | 17.47 | 17.50 | 17.00 | 17.13 | 94,312 | -0.37(-2.11%) |
May 29, 2013 | 17.65 | 17.78 | 17.27 | 17.50 | 118,970 | -0.30(-1.69%) |
May 28, 2013 | 17.80 | 17.86 | 17.64 | 17.80 | 86,925 | +0.25(+1.42%) |
May 24, 2013 | 17.21 | 17.74 | 17.21 | 17.55 | 0 | +0.19(+1.09%) |
May 23, 2013 | 17.04 | 17.46 | 17.03 | 17.36 | 0 | +0.22(+1.28%) |
May 22, 2013 | 17.71 | 17.78 | 17.08 | 17.14 | 0 | -0.61(-3.44%) |
May 21, 2013 | 17.53 | 17.97 | 17.53 | 17.75 | 0 | +0.16(+0.91%) |
May 20, 2013 | 17.33 | 17.62 | 17.29 | 17.59 | 0 | +0.18(+1.03%) |
May 17, 2013 | 17.50 | 17.68 | 17.20 | 17.41 | 0 | -0.08(-0.46%) |
May 16, 2013 | 17.41 | 17.82 | 17.41 | 17.49 | 27,241 | -0.07(-0.40%) |
May 15, 2013 | 17.99 | 18.20 | 17.38 | 17.56 | 0 | -0.44(-2.44%) |
May 13, 2013 | 18.00 | 18.15 | 17.79 | 18.00 | 0 | -0.05(-0.28%) |
May 10, 2013 | 18.00 | 18.20 | 17.92 | 18.05 | 0 | +0.02(+0.11%) |
May 09, 2013 | 17.99 | 18.22 | 17.97 | 18.03 | 0 | -0.02(-0.11%) |
May 08, 2013 | 18.05 | 18.26 | 17.99 | 18.05 | 0 | -0.07(-0.39%) |
May 07, 2013 | 17.91 | 18.12 | 17.85 | 18.12 | 0 | +0.09(+0.50%) |
May 06, 2013 | 18.13 | 18.29 | 17.75 | 18.03 | 0 | -0.30(-1.64%) |
May 03, 2013 | 18.53 | 18.53 | 18.14 | 18.33 | 0 | -0.17(-0.92%) |
May 02, 2013 | 17.00 | 18.80 | 16.95 | 18.50 | 0 | +1.97(+11.92%) |
May 01, 2013 | 16.74 | 17.08 | 16.12 | 16.53 | 0 | -0.31(-1.84%) |
Apr 30, 2013 | 17.23 | 17.33 | 16.75 | 16.84 | 0 | -0.72(-4.10%) |
Apr 29, 2013 | 18.15 | 18.44 | 17.52 | 17.56 | 89,444 | -1.06(-5.69%) |
Apr 26, 2013 | 18.84 | 19.03 | 18.41 | 18.62 | 64,540 | -0.31(-1.64%) |
Apr 25, 2013 | 18.87 | 19.12 | 18.43 | 18.93 | 0 | +0.05(+0.26%) |
Apr 24, 2013 | 18.96 | 19.96 | 18.82 | 18.88 | 40,613 | -0.16(-0.84%) |
Apr 23, 2013 | 18.44 | 19.04 | 18.44 | 19.04 | 40,772 | +0.66(+3.59%) |
Apr 22, 2013 | 18.40 | 18.75 | 18.07 | 18.38 | 82,603 | -0.03(-0.16%) |
Apr 19, 2013 | 17.84 | 18.44 | 17.84 | 18.41 | 63,258 | +0.51(+2.85%) |
Apr 18, 2013 | 18.09 | 18.38 | 17.85 | 17.90 | 98,816 | -0.22(-1.21%) |
Apr 17, 2013 | 17.68 | 18.29 | 17.68 | 18.12 | 173,090 | +0.25(+1.40%) |
Apr 16, 2013 | 17.72 | 17.97 | 17.72 | 17.87 | 108,910 | +0.22(+1.25%) |
Apr 15, 2013 | 18.38 | 18.47 | 17.53 | 17.65 | 85,548 | -0.89(-4.80%) |
Apr 12, 2013 | 18.74 | 18.79 | 18.32 | 18.54 | 57,250 | -0.33(-1.75%) |
Apr 11, 2013 | 18.77 | 19.07 | 18.77 | 18.87 | 40,101 | +0.07(+0.37%) |
Apr 10, 2013 | 18.80 | 19.08 | 18.77 | 18.80 | 66,390 | -0.01(-0.05%) |
Apr 09, 2013 | 18.67 | 19.09 | 18.62 | 18.81 | 62,300 | +0.11(+0.59%) |
Apr 08, 2013 | 18.40 | 18.75 | 18.40 | 18.70 | 115,642 | +0.21(+1.14%) |
Apr 05, 2013 | 18.21 | 18.55 | 18.21 | 18.49 | 83,326 | -0.01(-0.05%) |
Apr 04, 2013 | 18.21 | 18.76 | 18.21 | 18.50 | 67,434 | +0.25(+1.37%) |
Apr 03, 2013 | 18.70 | 18.70 | 18.22 | 18.25 | 66,111 | -0.47(-2.51%) |
Apr 02, 2013 | 18.46 | 18.94 | 18.46 | 18.72 | 56,950 | +0.30(+1.63%) |
Apr 01, 2013 | 18.46 | 18.60 | 18.20 | 18.42 | 129,116 | -0.09(-0.49%) |
Mar 28, 2013 | 18.15 | 18.64 | 18.13 | 18.51 | 106,704 | +0.27(+1.48%) |
Mar 27, 2013 | 17.86 | 18.24 | 17.53 | 18.24 | 45,967 | +0.25(+1.39%) |
Mar 26, 2013 | 18.02 | 18.03 | 17.60 | 17.99 | 91,933 | -0.06(-0.33%) |
Mar 25, 2013 | 18.03 | 18.10 | 17.66 | 18.05 | 75,342 | -0.01(-0.06%) |
Mar 22, 2013 | 17.92 | 18.09 | 17.91 | 18.06 | 57,997 | +0.14(+0.78%) |
Mar 21, 2013 | 17.91 | 18.09 | 17.65 | 17.92 | 30,434 | -0.15(-0.83%) |
Mar 20, 2013 | 17.93 | 18.09 | 17.87 | 18.07 | 33,914 | +0.15(+0.84%) |
Mar 19, 2013 | 17.98 | 18.06 | 17.60 | 17.92 | 42,635 | -0.08(-0.44%) |
Mar 18, 2013 | 17.72 | 18.19 | 17.72 | 18.00 | 101,304 | +0.00(+0.00%) |
Mar 15, 2013 | 18.19 | 18.32 | 17.89 | 18.00 | 136,557 | -0.28(-1.53%) |
Mar 14, 2013 | 18.48 | 18.52 | 18.14 | 18.28 | 106,418 | -0.23(-1.24%) |
Mar 13, 2013 | 18.55 | 18.58 | 18.44 | 18.51 | 64,794 | -0.07(-0.38%) |
Mar 12, 2013 | 19.01 | 19.26 | 18.44 | 18.58 | 101,221 | -0.57(-2.98%) |
Mar 11, 2013 | 19.13 | 19.29 | 18.83 | 19.15 | 113,823 | -0.06(-0.31%) |
Mar 08, 2013 | 19.40 | 19.49 | 18.99 | 19.21 | 278,198 | -0.13(-0.67%) |
Mar 07, 2013 | 19.02 | 19.40 | 19.00 | 19.34 | 74,647 | -0.04(-0.21%) |
Mar 06, 2013 | 19.18 | 19.43 | 18.98 | 19.38 | 161,548 | +0.20(+1.04%) |
Mar 05, 2013 | 18.54 | 19.26 | 18.34 | 19.18 | 316,804 | +0.67(+3.62%) |
Mar 04, 2013 | 17.53 | 18.60 | 17.39 | 18.51 | 227,154 | +0.96(+5.47%) |