Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.11 | 18.14 | 17.83 | 17.83 | 26,942 | -0.32(-1.74%) |
May 30, 2013 | 18.14 | 18.23 | 18.06 | 18.14 | 161,011 | -0.06(-0.35%) |
May 29, 2013 | 18.13 | 18.24 | 17.99 | 18.21 | 130,488 | +0.05(+0.26%) |
May 28, 2013 | 18.26 | 18.31 | 18.08 | 18.16 | 156,389 | +0.17(+0.93%) |
May 24, 2013 | 18.04 | 18.04 | 17.85 | 17.99 | 30,096 | -0.09(-0.52%) |
May 23, 2013 | 17.85 | 18.09 | 17.77 | 18.09 | 37,774 | -0.05(-0.27%) |
May 22, 2013 | 18.49 | 18.55 | 18.04 | 18.14 | 122,127 | -0.29(-1.56%) |
May 21, 2013 | 18.55 | 18.57 | 18.38 | 18.42 | 151,415 | -0.06(-0.34%) |
May 20, 2013 | 18.25 | 18.53 | 18.23 | 18.49 | 124,519 | +0.29(+1.62%) |
May 17, 2013 | 17.87 | 18.21 | 17.87 | 18.19 | 135,954 | +0.37(+2.10%) |
May 16, 2013 | 17.95 | 18.00 | 17.79 | 17.82 | 25,957 | -0.11(-0.62%) |
May 15, 2013 | 17.79 | 17.94 | 17.79 | 17.93 | 63,778 | +0.25(+1.44%) |
May 13, 2013 | 17.71 | 17.71 | 17.58 | 17.67 | 301,495 | -0.06(-0.36%) |
May 10, 2013 | 17.75 | 17.75 | 17.60 | 17.74 | 40,351 | -0.09(-0.49%) |
May 09, 2013 | 17.86 | 17.92 | 17.72 | 17.83 | 38,034 | -0.07(-0.40%) |
May 08, 2013 | 17.88 | 17.92 | 17.78 | 17.90 | 54,845 | +0.02(+0.13%) |
May 07, 2013 | 17.83 | 17.89 | 17.72 | 17.87 | 179,704 | +0.20(+1.13%) |
May 06, 2013 | 17.64 | 17.74 | 17.56 | 17.67 | 45,807 | +0.14(+0.82%) |
May 03, 2013 | 17.36 | 17.58 | 17.36 | 17.53 | 74,270 | +0.38(+2.23%) |
May 02, 2013 | 17.05 | 17.19 | 16.97 | 17.15 | 22,779 | +0.25(+1.46%) |
May 01, 2013 | 17.26 | 17.26 | 16.87 | 16.90 | 49,929 | -0.31(-1.80%) |
Apr 30, 2013 | 17.19 | 17.22 | 17.08 | 17.21 | 23,103 | +0.11(+0.65%) |
Apr 29, 2013 | 16.95 | 17.17 | 16.93 | 17.10 | 48,065 | +0.20(+1.18%) |
Apr 26, 2013 | 16.91 | 16.92 | 16.84 | 16.90 | 49,526 | -0.04(-0.23%) |
Apr 25, 2013 | 17.10 | 17.17 | 16.92 | 16.94 | 84,610 | -0.08(-0.45%) |
Apr 24, 2013 | 16.79 | 17.11 | 16.79 | 17.02 | 29,780 | +0.24(+1.42%) |
Apr 23, 2013 | 16.67 | 16.78 | 16.57 | 16.78 | 33,025 | +0.17(+1.04%) |
Apr 22, 2013 | 16.49 | 16.66 | 16.34 | 16.61 | 25,002 | +0.24(+1.46%) |
Apr 19, 2013 | 16.49 | 16.49 | 16.26 | 16.37 | 89,043 | -0.05(-0.28%) |
Apr 18, 2013 | 16.38 | 16.52 | 16.15 | 16.41 | 71,679 | +0.16(+0.96%) |
Apr 17, 2013 | 16.61 | 16.61 | 16.12 | 16.26 | 70,135 | -0.46(-2.76%) |
Apr 16, 2013 | 16.75 | 16.75 | 16.47 | 16.72 | 102,274 | +0.23(+1.40%) |
Apr 15, 2013 | 17.12 | 17.12 | 16.45 | 16.49 | 64,472 | -0.81(-4.69%) |
Apr 12, 2013 | 17.52 | 17.52 | 17.17 | 17.30 | 26,260 | -0.30(-1.69%) |
Apr 11, 2013 | 17.64 | 17.76 | 17.56 | 17.60 | 41,692 | +0.00(+0.02%) |
Apr 10, 2013 | 17.55 | 17.65 | 17.50 | 17.60 | 25,325 | +0.12(+0.68%) |
Apr 09, 2013 | 17.34 | 17.54 | 17.25 | 17.48 | 33,744 | +0.18(+1.01%) |
Apr 08, 2013 | 17.17 | 17.30 | 17.11 | 17.30 | 81,292 | +0.18(+1.02%) |
Apr 05, 2013 | 16.72 | 17.13 | 16.67 | 17.13 | 68,802 | +0.17(+0.99%) |
Apr 04, 2013 | 16.92 | 16.98 | 16.83 | 16.96 | 28,505 | +0.00(+0.00%) |
Apr 03, 2013 | 17.48 | 17.48 | 16.86 | 16.96 | 53,402 | -0.43(-2.50%) |
Apr 02, 2013 | 17.64 | 17.64 | 17.36 | 17.39 | 73,006 | -0.18(-1.01%) |
Apr 01, 2013 | 17.84 | 17.84 | 17.49 | 17.57 | 104,768 | -0.24(-1.34%) |
Mar 28, 2013 | 17.86 | 17.89 | 17.78 | 17.81 | 52,009 | -0.04(-0.23%) |
Mar 27, 2013 | 17.73 | 17.88 | 17.61 | 17.85 | 34,968 | +0.05(+0.27%) |
Mar 26, 2013 | 17.67 | 17.83 | 17.66 | 17.80 | 48,370 | +0.20(+1.13%) |
Mar 25, 2013 | 17.72 | 17.81 | 17.56 | 17.60 | 89,538 | -0.06(-0.32%) |
Mar 22, 2013 | 17.63 | 17.73 | 17.59 | 17.66 | 50,208 | +0.09(+0.50%) |
Mar 21, 2013 | 17.61 | 17.73 | 17.56 | 17.57 | 126,497 | -0.14(-0.77%) |
Mar 20, 2013 | 17.71 | 17.75 | 17.55 | 17.71 | 56,718 | +0.09(+0.50%) |
Mar 19, 2013 | 17.99 | 17.99 | 17.47 | 17.62 | 26,969 | -0.32(-1.81%) |
Mar 18, 2013 | 17.88 | 18.12 | 17.87 | 17.94 | 106,880 | -0.20(-1.10%) |
Mar 15, 2013 | 18.10 | 18.21 | 18.06 | 18.14 | 28,960 | +0.09(+0.48%) |
Mar 14, 2013 | 17.77 | 18.08 | 17.77 | 18.06 | 21,293 | +0.29(+1.65%) |
Mar 13, 2013 | 17.87 | 17.87 | 17.71 | 17.76 | 28,776 | -0.07(-0.39%) |
Mar 12, 2013 | 17.75 | 17.89 | 17.75 | 17.83 | 23,549 | +0.06(+0.35%) |
Mar 11, 2013 | 17.74 | 17.78 | 17.60 | 17.77 | 42,140 | +0.01(+0.04%) |
Mar 08, 2013 | 17.71 | 17.79 | 17.63 | 17.76 | 30,232 | +0.15(+0.87%) |
Mar 07, 2013 | 17.50 | 17.64 | 17.40 | 17.61 | 49,187 | +0.17(+0.98%) |
Mar 06, 2013 | 17.48 | 17.51 | 17.36 | 17.44 | 56,988 | +0.05(+0.28%) |
Mar 05, 2013 | 17.37 | 17.43 | 17.31 | 17.39 | 39,675 | +0.16(+0.91%) |
Mar 04, 2013 | 17.29 | 17.30 | 17.05 | 17.23 | 46,024 | -0.06(-0.36%) |