Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.02 | 17.15 | 16.84 | 16.86 | 175,829 | -0.22(-1.29%) |
May 30, 2013 | 17.02 | 17.14 | 16.86 | 17.08 | 160,134 | +0.16(+0.96%) |
May 29, 2013 | 16.92 | 17.10 | 16.77 | 16.92 | 164,064 | -0.11(-0.65%) |
May 28, 2013 | 17.01 | 17.20 | 16.85 | 17.03 | 274,365 | +0.25(+1.47%) |
May 24, 2013 | 16.73 | 16.80 | 16.62 | 16.78 | 0 | +0.03(+0.15%) |
May 23, 2013 | 16.71 | 16.81 | 16.62 | 16.76 | 0 | -0.06(-0.35%) |
May 22, 2013 | 17.24 | 17.28 | 16.73 | 16.82 | 0 | -0.36(-2.08%) |
May 21, 2013 | 17.25 | 17.25 | 17.14 | 17.17 | 0 | -0.02(-0.11%) |
May 20, 2013 | 17.19 | 17.23 | 17.12 | 17.19 | 0 | -0.02(-0.11%) |
May 17, 2013 | 17.31 | 17.32 | 17.12 | 17.21 | 0 | +0.05(+0.26%) |
May 16, 2013 | 17.17 | 17.30 | 17.04 | 17.17 | 181,481 | -0.08(-0.49%) |
May 15, 2013 | 16.95 | 17.28 | 16.91 | 17.25 | 0 | +0.48(+2.86%) |
May 13, 2013 | 16.73 | 16.92 | 16.71 | 16.77 | 0 | -0.03(-0.15%) |
May 10, 2013 | 16.71 | 16.83 | 16.69 | 16.80 | 0 | +0.10(+0.58%) |
May 09, 2013 | 16.79 | 16.86 | 16.69 | 16.70 | 0 | -0.07(-0.43%) |
May 08, 2013 | 16.86 | 16.87 | 16.72 | 16.77 | 0 | -0.08(-0.50%) |
May 07, 2013 | 16.60 | 16.86 | 16.58 | 16.86 | 0 | +0.25(+1.52%) |
May 06, 2013 | 16.36 | 16.66 | 16.36 | 16.60 | 0 | +0.26(+1.59%) |
May 03, 2013 | 16.36 | 16.46 | 16.12 | 16.34 | 0 | +0.22(+1.37%) |
May 02, 2013 | 15.96 | 16.30 | 15.86 | 16.12 | 0 | +0.25(+1.59%) |
May 01, 2013 | 16.38 | 16.42 | 15.86 | 15.87 | 615,288 | -0.54(-3.28%) |
Apr 30, 2013 | 16.19 | 16.42 | 16.10 | 16.41 | 0 | +0.24(+1.48%) |
Apr 29, 2013 | 16.19 | 16.26 | 16.07 | 16.17 | 418,213 | +0.00(+0.00%) |
Apr 26, 2013 | 16.37 | 16.49 | 16.12 | 16.17 | 274,135 | -0.27(-1.62%) |
Apr 25, 2013 | 16.62 | 16.72 | 16.27 | 16.43 | 314,471 | -0.08(-0.47%) |
Apr 24, 2013 | 16.53 | 16.56 | 16.42 | 16.51 | 302,520 | +0.01(+0.04%) |
Apr 23, 2013 | 16.40 | 16.54 | 16.30 | 16.51 | 245,149 | +0.27(+1.64%) |
Apr 22, 2013 | 16.36 | 16.36 | 16.12 | 16.24 | 413,845 | -0.10(-0.59%) |
Apr 19, 2013 | 16.09 | 16.35 | 15.95 | 16.34 | 335,202 | +0.25(+1.53%) |
Apr 18, 2013 | 16.09 | 16.20 | 15.93 | 16.09 | 481,521 | +0.00(+0.00%) |
Apr 17, 2013 | 16.08 | 16.31 | 15.89 | 16.09 | 486,066 | -0.05(-0.32%) |
Apr 16, 2013 | 16.14 | 16.21 | 16.04 | 16.14 | 431,091 | +0.09(+0.57%) |
Apr 15, 2013 | 16.70 | 16.70 | 15.95 | 16.05 | 459,145 | -0.58(-3.47%) |
Apr 12, 2013 | 16.75 | 16.77 | 16.60 | 16.63 | 194,319 | -0.16(-0.96%) |
Apr 11, 2013 | 16.91 | 16.93 | 16.72 | 16.79 | 235,617 | -0.16(-0.92%) |
Apr 10, 2013 | 16.84 | 16.99 | 16.78 | 16.95 | 298,239 | +0.23(+1.40%) |
Apr 09, 2013 | 16.95 | 16.98 | 16.71 | 16.71 | 202,764 | -0.15(-0.88%) |
Apr 08, 2013 | 16.82 | 16.87 | 16.58 | 16.86 | 219,524 | +0.12(+0.70%) |
Apr 05, 2013 | 16.62 | 16.77 | 16.54 | 16.75 | 238,563 | -0.14(-0.81%) |
Apr 04, 2013 | 16.84 | 16.89 | 16.70 | 16.88 | 253,776 | +0.02(+0.12%) |
Apr 03, 2013 | 17.19 | 17.19 | 16.86 | 16.86 | 274,626 | -0.32(-1.85%) |
Apr 02, 2013 | 17.26 | 17.29 | 17.10 | 17.18 | 340,003 | +0.03(+0.19%) |
Apr 01, 2013 | 17.40 | 17.40 | 16.90 | 17.15 | 606,277 | -0.10(-0.60%) |
Mar 28, 2013 | 17.21 | 17.31 | 17.15 | 17.25 | 280,412 | +0.09(+0.53%) |
Mar 27, 2013 | 17.08 | 17.31 | 17.06 | 17.16 | 351,294 | -0.04(-0.23%) |
Mar 26, 2013 | 17.32 | 17.35 | 17.13 | 17.20 | 210,016 | +0.00(+0.00%) |
Mar 25, 2013 | 17.28 | 17.31 | 17.02 | 17.20 | 227,963 | +0.03(+0.15%) |
Mar 22, 2013 | 17.12 | 17.23 | 17.08 | 17.17 | 285,806 | +0.15(+0.88%) |
Mar 21, 2013 | 17.19 | 17.28 | 16.99 | 17.02 | 336,954 | -0.24(-1.39%) |
Mar 20, 2013 | 17.21 | 17.33 | 17.13 | 17.26 | 394,331 | +0.17(+0.99%) |
Mar 19, 2013 | 17.23 | 17.23 | 16.93 | 17.10 | 359,312 | -0.06(-0.34%) |
Mar 18, 2013 | 17.19 | 17.43 | 17.08 | 17.15 | 515,861 | -0.26(-1.49%) |
Mar 15, 2013 | 17.26 | 17.66 | 17.24 | 17.41 | 1,860,213 | +0.11(+0.64%) |
Mar 14, 2013 | 17.18 | 17.32 | 17.09 | 17.30 | 279,738 | +0.13(+0.76%) |
Mar 13, 2013 | 17.06 | 17.26 | 17.04 | 17.17 | 293,954 | +0.13(+0.76%) |
Mar 12, 2013 | 17.21 | 17.24 | 16.91 | 17.04 | 342,743 | -0.14(-0.79%) |
Mar 11, 2013 | 17.06 | 17.25 | 16.94 | 17.18 | 188,213 | +0.05(+0.30%) |
Mar 08, 2013 | 17.28 | 17.28 | 16.99 | 17.13 | 229,126 | +0.03(+0.15%) |
Mar 07, 2013 | 17.10 | 17.12 | 16.94 | 17.10 | 274,886 | +0.05(+0.30%) |
Mar 06, 2013 | 16.97 | 17.10 | 16.86 | 17.05 | 278,164 | +0.12(+0.69%) |
Mar 05, 2013 | 16.97 | 17.09 | 16.88 | 16.93 | 347,424 | +0.08(+0.49%) |
Mar 04, 2013 | 16.79 | 16.93 | 16.68 | 16.85 | 390,125 | +0.06(+0.38%) |