Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.10 | 16.16 | 15.88 | 15.88 | 4,885,746 | -0.28(-1.75%) |
May 30, 2013 | 16.29 | 16.36 | 16.16 | 16.16 | 2,773,657 | -0.12(-0.74%) |
May 29, 2013 | 16.69 | 16.77 | 16.26 | 16.28 | 2,524,687 | -0.34(-2.04%) |
May 28, 2013 | 16.68 | 16.86 | 16.62 | 16.62 | 2,034,978 | +0.06(+0.36%) |
May 24, 2013 | 16.42 | 16.69 | 16.36 | 16.56 | 2,033,426 | +0.11(+0.65%) |
May 23, 2013 | 16.70 | 16.75 | 16.43 | 16.46 | 3,240,094 | -0.45(-2.69%) |
May 22, 2013 | 16.99 | 17.14 | 16.86 | 16.91 | 2,158,231 | -0.08(-0.49%) |
May 21, 2013 | 16.95 | 17.10 | 16.83 | 16.99 | 2,029,485 | +0.04(+0.21%) |
May 20, 2013 | 17.05 | 17.11 | 16.93 | 16.96 | 1,785,264 | -0.07(-0.42%) |
May 17, 2013 | 17.00 | 17.09 | 16.94 | 17.03 | 2,668,400 | +0.03(+0.16%) |
May 16, 2013 | 17.11 | 17.22 | 17.00 | 17.00 | 1,382,039 | -0.16(-0.93%) |
May 15, 2013 | 17.11 | 17.22 | 17.00 | 17.16 | 1,419,761 | +0.39(+2.31%) |
May 13, 2013 | 16.56 | 16.77 | 16.51 | 16.77 | 1,815,968 | +0.23(+1.40%) |
May 10, 2013 | 16.48 | 16.60 | 16.40 | 16.54 | 2,599,870 | +0.09(+0.53%) |
May 09, 2013 | 16.49 | 16.56 | 16.38 | 16.46 | 2,111,357 | -0.05(-0.31%) |
May 08, 2013 | 16.63 | 16.67 | 16.47 | 16.51 | 1,711,283 | -0.12(-0.72%) |
May 07, 2013 | 16.52 | 16.67 | 16.48 | 16.63 | 1,801,891 | +0.11(+0.68%) |
May 06, 2013 | 16.60 | 16.60 | 16.35 | 16.52 | 1,464,232 | -0.13(-0.79%) |
May 03, 2013 | 16.83 | 16.76 | 16.62 | 16.65 | 2,511,772 | -0.11(-0.67%) |
May 02, 2013 | 16.50 | 16.85 | 16.42 | 16.76 | 3,898,352 | +0.34(+2.06%) |
May 01, 2013 | 16.44 | 16.55 | 16.38 | 16.42 | 1,448,506 | -0.04(-0.24%) |
Apr 30, 2013 | 16.42 | 16.47 | 16.30 | 16.46 | 2,639,013 | +0.01(+0.07%) |
Apr 29, 2013 | 16.43 | 16.47 | 16.36 | 16.45 | 1,446,068 | +0.01(+0.07%) |
Apr 26, 2013 | 16.52 | 16.51 | 16.41 | 16.44 | 1,218,964 | -0.08(-0.46%) |
Apr 25, 2013 | 16.49 | 16.57 | 16.38 | 16.51 | 1,720,651 | +0.06(+0.39%) |
Apr 24, 2013 | 16.77 | 16.79 | 16.42 | 16.45 | 1,759,047 | -0.24(-1.46%) |
Apr 23, 2013 | 16.44 | 16.70 | 16.44 | 16.69 | 2,162,293 | +0.28(+1.70%) |
Apr 22, 2013 | 16.42 | 16.51 | 16.37 | 16.41 | 2,094,194 | -0.02(-0.15%) |
Apr 19, 2013 | 16.29 | 16.63 | 16.24 | 16.44 | 5,896,542 | +0.19(+1.15%) |
Apr 18, 2013 | 16.28 | 16.34 | 16.22 | 16.25 | 2,880,099 | +0.00(+0.00%) |
Apr 17, 2013 | 16.25 | 16.28 | 16.08 | 16.25 | 1,887,840 | -0.06(-0.37%) |
Apr 16, 2013 | 16.14 | 16.33 | 16.05 | 16.31 | 2,124,159 | +0.27(+1.66%) |
Apr 15, 2013 | 16.24 | 16.31 | 16.04 | 16.04 | 2,674,845 | -0.21(-1.32%) |
Apr 12, 2013 | 16.14 | 16.27 | 16.11 | 16.26 | 1,987,249 | +0.07(+0.42%) |
Apr 11, 2013 | 16.16 | 16.24 | 16.11 | 16.19 | 1,807,102 | +0.05(+0.30%) |
Apr 10, 2013 | 15.99 | 16.20 | 15.97 | 16.14 | 2,185,104 | +0.18(+1.14%) |
Apr 09, 2013 | 16.02 | 16.06 | 15.88 | 15.96 | 1,855,332 | -0.05(-0.30%) |
Apr 08, 2013 | 15.94 | 16.01 | 15.78 | 16.01 | 1,492,570 | +0.08(+0.52%) |
Apr 05, 2013 | 15.95 | 15.97 | 15.76 | 15.92 | 2,825,769 | -0.14(-0.89%) |
Apr 04, 2013 | 16.06 | 16.19 | 16.01 | 16.07 | 2,766,342 | +0.00(+0.00%) |
Apr 03, 2013 | 16.25 | 16.29 | 16.03 | 16.07 | 3,410,965 | -0.21(-1.32%) |
Apr 02, 2013 | 16.22 | 16.38 | 16.18 | 16.28 | 2,656,520 | +0.11(+0.66%) |
Apr 01, 2013 | 16.39 | 16.40 | 16.08 | 16.17 | 2,535,414 | -0.24(-1.45%) |
Mar 28, 2013 | 15.99 | 16.41 | 15.93 | 16.41 | 3,761,616 | +0.46(+2.91%) |
Mar 27, 2013 | 15.87 | 15.97 | 15.77 | 15.95 | 1,212,189 | +0.00(+0.00%) |
Mar 26, 2013 | 15.85 | 15.95 | 15.78 | 15.95 | 2,000,364 | +0.19(+1.24%) |
Mar 25, 2013 | 15.82 | 15.92 | 15.70 | 15.75 | 1,396,616 | +0.00(+0.00%) |
Mar 22, 2013 | 15.70 | 15.75 | 15.59 | 15.75 | 1,769,079 | +0.12(+0.76%) |
Mar 21, 2013 | 15.72 | 15.79 | 15.60 | 15.63 | 1,873,964 | -0.17(-1.08%) |
Mar 20, 2013 | 15.74 | 15.84 | 15.72 | 15.80 | 1,855,183 | +0.10(+0.66%) |
Mar 19, 2013 | 15.52 | 15.70 | 15.51 | 15.70 | 2,101,493 | +0.21(+1.36%) |
Mar 18, 2013 | 15.53 | 15.54 | 15.43 | 15.49 | 1,666,765 | -0.11(-0.71%) |
Mar 15, 2013 | 15.43 | 15.73 | 15.38 | 15.60 | 5,704,361 | +0.12(+0.77%) |
Mar 14, 2013 | 15.68 | 15.69 | 15.43 | 15.48 | 2,780,588 | -0.17(-1.12%) |
Mar 13, 2013 | 15.33 | 15.69 | 15.29 | 15.66 | 3,709,564 | +0.33(+2.18%) |
Mar 12, 2013 | 15.28 | 15.34 | 15.23 | 15.32 | 1,188,178 | +0.02(+0.13%) |
Mar 11, 2013 | 15.28 | 15.34 | 15.24 | 15.30 | 1,164,530 | -0.01(-0.05%) |
Mar 08, 2013 | 15.29 | 15.37 | 15.24 | 15.31 | 1,296,397 | +0.11(+0.73%) |
Mar 07, 2013 | 15.18 | 15.37 | 15.16 | 15.20 | 2,585,201 | +0.08(+0.50%) |
Mar 06, 2013 | 15.16 | 15.20 | 15.09 | 15.12 | 1,445,826 | -0.04(-0.24%) |
Mar 05, 2013 | 15.09 | 15.22 | 15.08 | 15.16 | 2,890,685 | +0.08(+0.50%) |
Mar 04, 2013 | 14.89 | 15.08 | 14.86 | 15.08 | 1,606,537 | +0.20(+1.36%) |