Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.02 | 17.02 | 16.75 | 16.75 | 3,653 | -0.21(-1.23%) |
May 30, 2013 | 16.96 | 16.96 | 16.96 | 16.96 | 1,644 | +0.01(+0.03%) |
May 29, 2013 | 16.91 | 16.96 | 16.91 | 16.96 | 1,826 | -0.10(-0.61%) |
May 28, 2013 | 17.17 | 17.17 | 17.06 | 17.06 | 4,574 | +0.15(+0.89%) |
May 24, 2013 | 16.84 | 16.92 | 16.84 | 16.91 | 243,568 | -0.03(-0.19%) |
May 23, 2013 | 16.81 | 16.95 | 16.78 | 16.94 | 60,420 | +0.02(+0.12%) |
May 22, 2013 | 17.20 | 17.30 | 16.92 | 16.92 | 10,325 | -0.14(-0.83%) |
May 21, 2013 | 17.14 | 17.14 | 17.07 | 17.07 | 1,585 | -0.03(-0.18%) |
May 20, 2013 | 17.11 | 17.16 | 17.08 | 17.10 | 11,158 | +0.01(+0.06%) |
May 17, 2013 | 17.02 | 17.09 | 17.02 | 17.09 | 41,171 | +0.07(+0.39%) |
May 16, 2013 | 17.03 | 17.03 | 17.00 | 17.02 | 8,338 | +0.04(+0.26%) |
May 15, 2013 | 16.96 | 17.03 | 16.94 | 16.97 | 5,985 | +0.22(+1.30%) |
May 13, 2013 | 16.74 | 16.80 | 16.74 | 16.76 | 11,918 | -0.03(-0.16%) |
May 10, 2013 | 16.74 | 16.78 | 16.68 | 16.78 | 9,200 | +0.06(+0.37%) |
May 09, 2013 | 16.74 | 16.76 | 16.72 | 16.72 | 4,296 | +0.02(+0.15%) |
May 08, 2013 | 16.65 | 16.73 | 16.65 | 16.69 | 79,362 | +0.09(+0.56%) |
May 07, 2013 | 16.60 | 16.63 | 16.60 | 16.60 | 3,653 | +0.02(+0.11%) |
May 06, 2013 | 16.54 | 16.59 | 16.54 | 16.58 | 7,797 | +0.04(+0.23%) |
May 03, 2013 | 16.48 | 16.56 | 16.36 | 16.54 | 5,597 | +0.19(+1.16%) |
May 02, 2013 | 16.26 | 16.36 | 16.26 | 16.36 | 2,331 | +0.17(+1.06%) |
May 01, 2013 | 16.30 | 16.31 | 16.18 | 16.18 | 65,565 | -0.17(-1.03%) |
Apr 30, 2013 | 16.25 | 16.35 | 16.25 | 16.35 | 12,474 | +0.02(+0.13%) |
Apr 29, 2013 | 16.30 | 16.35 | 16.30 | 16.33 | 209,769 | +0.13(+0.82%) |
Apr 26, 2013 | 16.21 | 16.24 | 16.20 | 16.20 | 8,688 | -0.04(-0.26%) |
Apr 25, 2013 | 16.21 | 16.30 | 16.21 | 16.24 | 38,314 | +0.06(+0.38%) |
Apr 24, 2013 | 16.15 | 16.18 | 16.15 | 16.18 | 19,168 | +0.04(+0.23%) |
Apr 23, 2013 | 16.14 | 16.14 | 16.14 | 16.14 | 1,461 | +0.20(+1.23%) |
Apr 22, 2013 | 15.87 | 15.95 | 15.87 | 15.95 | 4,662 | +0.04(+0.24%) |
Apr 19, 2013 | 15.81 | 15.92 | 15.81 | 15.91 | 186,048 | +0.14(+0.87%) |
Apr 18, 2013 | 15.82 | 15.85 | 15.76 | 15.77 | 16,983 | -0.11(-0.71%) |
Apr 17, 2013 | 16.02 | 16.02 | 15.81 | 15.89 | 20,637 | -0.19(-1.18%) |
Apr 16, 2013 | 15.99 | 16.08 | 15.98 | 16.08 | 17,070 | +0.16(+1.02%) |
Apr 15, 2013 | 16.17 | 16.17 | 15.87 | 15.91 | 48,092 | -0.34(-2.10%) |
Apr 12, 2013 | 16.26 | 16.26 | 16.24 | 16.26 | 2,404 | -0.05(-0.30%) |
Apr 11, 2013 | 16.28 | 16.33 | 16.28 | 16.30 | 12,116 | +0.05(+0.30%) |
Apr 10, 2013 | 16.08 | 16.26 | 16.08 | 16.26 | 17,904 | +0.19(+1.21%) |
Apr 09, 2013 | 16.03 | 16.06 | 16.03 | 16.06 | 3,887 | +0.10(+0.62%) |
Apr 08, 2013 | 15.90 | 15.96 | 15.87 | 15.96 | 26,892 | +0.12(+0.75%) |
Apr 05, 2013 | 15.76 | 15.85 | 15.74 | 15.84 | 38,044 | -0.10(-0.62%) |
Apr 04, 2013 | 15.94 | 15.94 | 15.91 | 15.94 | 14,323 | +0.03(+0.20%) |
Apr 03, 2013 | 16.08 | 16.08 | 15.91 | 15.91 | 11,348 | -0.16(-1.00%) |
Apr 02, 2013 | 16.05 | 16.07 | 16.05 | 16.07 | 4,238 | +0.11(+0.68%) |
Apr 01, 2013 | 15.99 | 15.99 | 15.96 | 15.96 | 2,375 | -0.13(-0.81%) |
Mar 28, 2013 | 16.04 | 16.09 | 16.04 | 16.09 | 31,964 | +0.07(+0.41%) |
Mar 27, 2013 | 16.03 | 16.03 | 16.03 | 16.03 | 2,557 | -0.00(-0.02%) |
Mar 26, 2013 | 15.96 | 16.03 | 15.96 | 16.03 | 7,059 | +0.14(+0.89%) |
Mar 25, 2013 | 16.04 | 16.04 | 15.86 | 15.89 | 405,632 | -0.07(-0.43%) |
Mar 22, 2013 | 15.94 | 15.96 | 15.94 | 15.96 | 2,893 | +0.08(+0.49%) |
Mar 21, 2013 | 15.92 | 15.97 | 15.87 | 15.88 | 35,186 | -0.12(-0.78%) |
Mar 20, 2013 | 15.99 | 16.00 | 15.97 | 16.00 | 4,552 | +0.12(+0.75%) |
Mar 19, 2013 | 15.92 | 15.92 | 15.83 | 15.88 | 16,968 | -0.06(-0.36%) |
Mar 18, 2013 | 15.87 | 15.99 | 15.87 | 15.94 | 20,585 | -0.08(-0.51%) |
Mar 15, 2013 | 16.03 | 16.03 | 16.00 | 16.02 | 19,869 | -0.00(-0.03%) |
Mar 14, 2013 | 16.01 | 16.03 | 16.00 | 16.03 | 134,863 | +0.15(+0.93%) |
Mar 13, 2013 | 15.90 | 15.91 | 15.88 | 15.88 | 3,961 | -0.02(-0.11%) |
Mar 12, 2013 | 15.92 | 15.92 | 15.88 | 15.90 | 12,977 | +0.01(+0.04%) |
Mar 11, 2013 | 15.89 | 15.89 | 15.89 | 15.89 | 2,523 | +0.00(+0.03%) |
Mar 08, 2013 | 15.91 | 15.91 | 15.83 | 15.89 | 47,595 | +0.05(+0.32%) |
Mar 07, 2013 | 15.81 | 15.84 | 15.80 | 15.84 | 51,630 | +0.05(+0.34%) |
Mar 06, 2013 | 15.83 | 15.83 | 15.77 | 15.78 | 20,848 | +0.00(+0.01%) |
Mar 05, 2013 | 15.68 | 15.78 | 15.68 | 15.78 | 58,276 | +0.18(+1.16%) |
Mar 04, 2013 | 15.52 | 15.60 | 15.49 | 15.60 | 11,348 | +0.06(+0.40%) |