Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.02 | 17.02 | 16.74 | 16.88 | 320,088 | -0.16(-0.93%) |
May 30, 2013 | 17.09 | 17.09 | 16.98 | 17.04 | 212,303 | -0.06(-0.33%) |
May 29, 2013 | 17.07 | 17.10 | 16.99 | 17.10 | 153,792 | +0.13(+0.78%) |
May 28, 2013 | 17.28 | 17.30 | 16.96 | 16.97 | 198,991 | -0.39(-2.24%) |
May 24, 2013 | 17.35 | 17.37 | 17.30 | 17.35 | 14,829 | +0.06(+0.37%) |
May 23, 2013 | 17.40 | 17.40 | 17.20 | 17.29 | 20,503 | +0.02(+0.12%) |
May 22, 2013 | 17.48 | 17.48 | 17.23 | 17.27 | 189,403 | -0.16(-0.93%) |
May 21, 2013 | 17.38 | 17.44 | 17.26 | 17.43 | 146,276 | +0.14(+0.79%) |
May 20, 2013 | 17.41 | 17.42 | 17.29 | 17.29 | 522,868 | -0.08(-0.47%) |
May 17, 2013 | 17.47 | 17.47 | 17.32 | 17.38 | 311,483 | -0.15(-0.83%) |
May 16, 2013 | 17.50 | 17.55 | 17.46 | 17.52 | 48,109 | +0.12(+0.69%) |
May 15, 2013 | 17.38 | 17.41 | 17.29 | 17.40 | 228,532 | -0.02(-0.12%) |
May 13, 2013 | 17.40 | 17.45 | 17.38 | 17.42 | 68,739 | -0.04(-0.24%) |
May 10, 2013 | 17.62 | 17.62 | 17.40 | 17.47 | 46,588 | -0.14(-0.80%) |
May 09, 2013 | 17.73 | 17.73 | 17.59 | 17.61 | 163,351 | -0.10(-0.56%) |
May 08, 2013 | 17.58 | 17.70 | 17.57 | 17.70 | 456,622 | +0.12(+0.68%) |
May 07, 2013 | 17.60 | 17.63 | 17.55 | 17.58 | 144,156 | -0.04(-0.22%) |
May 06, 2013 | 17.61 | 17.67 | 17.58 | 17.62 | 235,087 | +0.01(+0.07%) |
May 03, 2013 | 17.77 | 17.94 | 17.61 | 17.61 | 256,821 | -0.32(-1.81%) |
May 02, 2013 | 17.90 | 17.94 | 17.87 | 17.94 | 31,731 | +0.02(+0.08%) |
May 01, 2013 | 17.97 | 17.97 | 17.82 | 17.92 | 103,962 | +0.04(+0.25%) |
Apr 30, 2013 | 17.91 | 17.94 | 17.82 | 17.88 | 40,731 | +0.01(+0.07%) |
Apr 29, 2013 | 17.91 | 17.95 | 17.82 | 17.86 | 120,806 | -0.02(-0.12%) |
Apr 26, 2013 | 17.82 | 17.88 | 17.67 | 17.88 | 505,759 | +0.12(+0.68%) |
Apr 25, 2013 | 17.74 | 17.77 | 17.72 | 17.76 | 69,874 | -0.04(-0.25%) |
Apr 24, 2013 | 17.76 | 17.81 | 17.72 | 17.81 | 73,815 | +0.02(+0.12%) |
Apr 23, 2013 | 17.80 | 17.86 | 17.73 | 17.79 | 268,093 | -0.01(-0.05%) |
Apr 22, 2013 | 17.79 | 17.81 | 17.75 | 17.79 | 31,263 | +0.04(+0.22%) |
Apr 19, 2013 | 17.74 | 17.78 | 17.72 | 17.76 | 79,888 | -0.06(-0.33%) |
Apr 18, 2013 | 17.79 | 17.83 | 17.75 | 17.82 | 204,214 | +0.03(+0.19%) |
Apr 17, 2013 | 17.72 | 17.85 | 17.72 | 17.78 | 259,447 | +0.04(+0.22%) |
Apr 16, 2013 | 17.75 | 17.78 | 17.71 | 17.74 | 125,444 | -0.06(-0.34%) |
Apr 15, 2013 | 17.74 | 17.80 | 17.69 | 17.80 | 210,871 | +0.04(+0.22%) |
Apr 12, 2013 | 17.64 | 17.78 | 17.61 | 17.76 | 322,578 | +0.22(+1.27%) |
Apr 11, 2013 | 17.54 | 17.60 | 17.50 | 17.54 | 244,402 | +0.06(+0.35%) |
Apr 10, 2013 | 17.59 | 17.60 | 17.47 | 17.48 | 121,312 | -0.12(-0.69%) |
Apr 09, 2013 | 17.74 | 17.74 | 17.60 | 17.60 | 2,426,377 | -0.13(-0.75%) |
Apr 08, 2013 | 17.77 | 17.80 | 17.67 | 17.73 | 143,587 | -0.02(-0.12%) |
Apr 05, 2013 | 17.76 | 17.82 | 17.73 | 17.76 | 309,031 | +0.23(+1.29%) |
Apr 04, 2013 | 17.47 | 17.54 | 17.38 | 17.53 | 202,789 | +0.13(+0.76%) |
Apr 03, 2013 | 17.26 | 17.41 | 17.26 | 17.40 | 86,994 | +0.19(+1.12%) |
Apr 02, 2013 | 17.25 | 17.27 | 17.20 | 17.20 | 17,789 | -0.03(-0.20%) |
Apr 01, 2013 | 17.23 | 17.29 | 17.14 | 17.24 | 48,170 | -0.02(-0.12%) |
Mar 28, 2013 | 17.30 | 17.30 | 17.24 | 17.26 | 30,746 | -0.06(-0.32%) |
Mar 27, 2013 | 17.31 | 17.35 | 17.30 | 17.32 | 50,419 | +0.06(+0.37%) |
Mar 26, 2013 | 17.20 | 17.28 | 17.14 | 17.25 | 104,075 | +0.02(+0.12%) |
Mar 25, 2013 | 17.22 | 17.26 | 17.15 | 17.23 | 168,661 | -0.03(-0.20%) |
Mar 22, 2013 | 17.26 | 17.26 | 17.13 | 17.26 | 81,797 | +0.05(+0.30%) |
Mar 21, 2013 | 17.18 | 17.22 | 17.15 | 17.21 | 416,883 | +0.08(+0.47%) |
Mar 20, 2013 | 17.23 | 17.26 | 17.12 | 17.13 | 332,453 | -0.13(-0.78%) |
Mar 19, 2013 | 17.28 | 17.33 | 17.27 | 17.27 | 165,336 | +0.04(+0.21%) |
Mar 18, 2013 | 17.31 | 17.31 | 17.18 | 17.23 | 105,418 | +0.06(+0.35%) |
Mar 15, 2013 | 17.09 | 17.17 | 17.08 | 17.17 | 64,977 | +0.04(+0.25%) |
Mar 14, 2013 | 17.17 | 17.17 | 17.07 | 17.13 | 40,408 | -0.03(-0.15%) |
Mar 13, 2013 | 17.17 | 17.21 | 17.05 | 17.15 | 82,953 | -0.03(-0.15%) |
Mar 12, 2013 | 17.19 | 17.19 | 17.16 | 17.18 | 66,540 | +0.06(+0.35%) |
Mar 11, 2013 | 17.17 | 17.17 | 17.10 | 17.12 | 96,888 | +0.00(+0.00%) |
Mar 08, 2013 | 17.14 | 17.18 | 17.08 | 17.12 | 75,205 | -0.07(-0.40%) |
Mar 07, 2013 | 17.28 | 17.28 | 17.19 | 17.19 | 128,793 | -0.12(-0.69%) |
Mar 06, 2013 | 17.37 | 17.38 | 17.30 | 17.31 | 45,376 | -0.11(-0.64%) |
Mar 05, 2013 | 17.47 | 17.47 | 17.39 | 17.42 | 297,677 | -0.01(-0.05%) |
Mar 04, 2013 | 17.50 | 17.50 | 17.43 | 17.43 | 39,226 | -0.03(-0.15%) |