Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.84 | 16.85 | 16.76 | 16.78 | 1,561,574 | -0.06(-0.36%) |
May 30, 2013 | 16.87 | 16.87 | 16.83 | 16.84 | 1,261,144 | -0.03(-0.16%) |
May 29, 2013 | 16.91 | 16.91 | 16.85 | 16.87 | 3,421,686 | -0.02(-0.13%) |
May 28, 2013 | 16.94 | 16.94 | 16.89 | 16.89 | 927,336 | -0.02(-0.13%) |
May 24, 2013 | 16.91 | 16.92 | 16.88 | 16.91 | 1,735,689 | +0.01(+0.06%) |
May 23, 2013 | 16.91 | 16.94 | 16.90 | 16.90 | 1,608,660 | -0.03(-0.16%) |
May 22, 2013 | 16.97 | 16.97 | 16.91 | 16.93 | 1,671,699 | -0.03(-0.19%) |
May 21, 2013 | 16.96 | 16.96 | 16.94 | 16.96 | 1,069,423 | +0.02(+0.10%) |
May 20, 2013 | 16.95 | 16.96 | 16.93 | 16.95 | 409,820 | +0.01(+0.03%) |
May 17, 2013 | 16.93 | 16.94 | 16.93 | 16.94 | 575,332 | +0.03(+0.19%) |
May 16, 2013 | 16.92 | 16.93 | 16.90 | 16.91 | 945,776 | +0.00(+0.00%) |
May 15, 2013 | 16.90 | 16.92 | 16.89 | 16.91 | 749,334 | +0.00(+0.00%) |
May 13, 2013 | 16.96 | 16.96 | 16.90 | 16.91 | 985,054 | -0.03(-0.16%) |
May 10, 2013 | 16.96 | 16.96 | 16.92 | 16.94 | 618,000 | -0.02(-0.10%) |
May 09, 2013 | 16.97 | 16.98 | 16.94 | 16.95 | 617,653 | -0.01(-0.03%) |
May 08, 2013 | 16.96 | 16.96 | 16.95 | 16.96 | 874,526 | +0.02(+0.13%) |
May 07, 2013 | 16.95 | 16.96 | 16.94 | 16.94 | 760,331 | +0.00(+0.00%) |
May 06, 2013 | 16.94 | 16.94 | 16.92 | 16.94 | 717,579 | +0.01(+0.03%) |
May 03, 2013 | 16.93 | 16.94 | 16.91 | 16.93 | 944,605 | +0.02(+0.10%) |
May 02, 2013 | 16.90 | 16.92 | 16.90 | 16.91 | 895,374 | +0.03(+0.19%) |
May 01, 2013 | 16.90 | 16.90 | 16.86 | 16.88 | 868,268 | -0.08(-0.45%) |
Apr 30, 2013 | 16.94 | 16.96 | 16.93 | 16.96 | 858,967 | +0.02(+0.13%) |
Apr 29, 2013 | 16.91 | 16.94 | 16.91 | 16.94 | 714,057 | +0.04(+0.23%) |
Apr 26, 2013 | 16.89 | 16.90 | 16.89 | 16.90 | 446,741 | -0.01(-0.03%) |
Apr 25, 2013 | 16.90 | 16.92 | 16.88 | 16.90 | 1,237,897 | +0.02(+0.10%) |
Apr 24, 2013 | 16.88 | 16.89 | 16.87 | 16.89 | 1,250,852 | +0.02(+0.10%) |
Apr 23, 2013 | 16.87 | 16.88 | 16.86 | 16.87 | 958,136 | +0.02(+0.10%) |
Apr 22, 2013 | 16.86 | 16.86 | 16.84 | 16.85 | 597,434 | +0.01(+0.06%) |
Apr 19, 2013 | 16.84 | 16.84 | 16.83 | 16.84 | 551,663 | +0.03(+0.16%) |
Apr 18, 2013 | 16.84 | 16.84 | 16.81 | 16.82 | 606,601 | -0.01(-0.06%) |
Apr 17, 2013 | 16.85 | 16.85 | 16.80 | 16.83 | 740,396 | -0.02(-0.13%) |
Apr 16, 2013 | 16.82 | 16.85 | 16.81 | 16.85 | 545,810 | +0.05(+0.29%) |
Apr 15, 2013 | 16.84 | 16.84 | 16.79 | 16.80 | 514,280 | -0.03(-0.16%) |
Apr 12, 2013 | 16.85 | 16.85 | 16.81 | 16.83 | 644,627 | +0.01(+0.06%) |
Apr 11, 2013 | 16.84 | 16.84 | 16.80 | 16.82 | 837,016 | +0.00(+0.00%) |
Apr 10, 2013 | 16.80 | 16.82 | 16.79 | 16.82 | 872,756 | +0.03(+0.18%) |
Apr 09, 2013 | 16.79 | 16.79 | 16.77 | 16.79 | 656,208 | +0.01(+0.08%) |
Apr 08, 2013 | 16.78 | 16.79 | 16.77 | 16.77 | 517,155 | +0.01(+0.03%) |
Apr 05, 2013 | 16.76 | 16.78 | 16.75 | 16.77 | 530,362 | +0.01(+0.03%) |
Apr 04, 2013 | 16.79 | 16.80 | 16.76 | 16.76 | 588,328 | +0.00(+0.00%) |
Apr 03, 2013 | 16.79 | 16.79 | 16.74 | 16.76 | 510,478 | -0.01(-0.06%) |
Apr 02, 2013 | 16.76 | 16.78 | 16.76 | 16.77 | 459,591 | +0.03(+0.20%) |
Apr 01, 2013 | 16.77 | 16.77 | 16.73 | 16.74 | 933,697 | -0.08(-0.45%) |
Mar 28, 2013 | 16.81 | 16.82 | 16.79 | 16.82 | 749,477 | +0.00(+0.00%) |
Mar 27, 2013 | 16.81 | 16.82 | 16.80 | 16.82 | 1,649,161 | +0.01(+0.06%) |
Mar 26, 2013 | 16.81 | 16.82 | 16.80 | 16.81 | 836,089 | +0.02(+0.13%) |
Mar 25, 2013 | 16.79 | 16.81 | 16.78 | 16.78 | 5,547,616 | +0.00(+0.00%) |
Mar 22, 2013 | 16.79 | 16.80 | 16.78 | 16.78 | 5,202,638 | +0.00(+0.00%) |
Mar 21, 2013 | 16.80 | 16.80 | 16.77 | 16.78 | 1,480,832 | -0.01(-0.06%) |
Mar 20, 2013 | 16.80 | 16.80 | 16.79 | 16.79 | 1,375,774 | +0.01(+0.03%) |
Mar 19, 2013 | 16.78 | 16.79 | 16.77 | 16.79 | 1,288,670 | +0.01(+0.06%) |
Mar 18, 2013 | 16.78 | 16.79 | 16.76 | 16.78 | 562,910 | -0.01(-0.06%) |
Mar 15, 2013 | 16.80 | 16.80 | 16.77 | 16.79 | 751,807 | +0.00(+0.00%) |
Mar 14, 2013 | 16.79 | 16.80 | 16.78 | 16.79 | 839,268 | -0.01(-0.03%) |
Mar 13, 2013 | 16.78 | 16.79 | 16.77 | 16.79 | 1,429,634 | +0.02(+0.10%) |
Mar 12, 2013 | 16.79 | 16.79 | 16.75 | 16.78 | 932,816 | +0.00(+0.00%) |
Mar 11, 2013 | 16.78 | 16.78 | 16.77 | 16.78 | 1,117,974 | +0.03(+0.16%) |
Mar 08, 2013 | 16.78 | 16.79 | 16.75 | 16.75 | 717,314 | -0.01(-0.07%) |
Mar 07, 2013 | 16.75 | 16.76 | 16.75 | 16.76 | 450,079 | +0.02(+0.13%) |
Mar 06, 2013 | 16.76 | 16.76 | 16.72 | 16.74 | 521,630 | +0.00(+0.00%) |
Mar 05, 2013 | 16.73 | 16.75 | 16.73 | 16.74 | 606,469 | +0.02(+0.13%) |
Mar 04, 2013 | 16.73 | 16.73 | 16.70 | 16.72 | 487,822 | -0.01(-0.03%) |