Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.32 | 18.74 | 18.17 | 18.48 | 1,358,937 | +0.06(+0.33%) |
May 30, 2013 | 18.11 | 18.50 | 18.11 | 18.42 | 1,321,190 | +0.34(+1.89%) |
May 29, 2013 | 17.72 | 18.12 | 17.72 | 18.08 | 1,143,520 | +0.17(+0.94%) |
May 28, 2013 | 17.75 | 17.97 | 17.72 | 17.91 | 814,204 | +0.42(+2.43%) |
May 24, 2013 | 17.43 | 17.53 | 17.16 | 17.49 | 710,918 | -0.03(-0.18%) |
May 23, 2013 | 17.49 | 17.66 | 17.44 | 17.52 | 1,081,587 | -0.18(-1.04%) |
May 22, 2013 | 18.09 | 18.17 | 17.59 | 17.70 | 541,458 | -0.39(-2.17%) |
May 21, 2013 | 18.02 | 18.20 | 17.99 | 18.09 | 381,972 | +0.07(+0.41%) |
May 20, 2013 | 17.88 | 18.22 | 17.88 | 18.02 | 695,099 | +0.10(+0.58%) |
May 17, 2013 | 17.94 | 17.94 | 17.81 | 17.92 | 780,017 | +0.09(+0.50%) |
May 16, 2013 | 17.78 | 17.96 | 17.73 | 17.83 | 626,188 | -0.01(-0.08%) |
May 15, 2013 | 17.72 | 17.86 | 17.68 | 17.84 | 624,524 | +0.24(+1.38%) |
May 13, 2013 | 17.63 | 17.73 | 17.42 | 17.60 | 473,774 | -0.11(-0.65%) |
May 10, 2013 | 17.74 | 17.84 | 17.66 | 17.71 | 499,079 | -0.03(-0.16%) |
May 09, 2013 | 17.78 | 17.85 | 17.68 | 17.74 | 372,374 | -0.04(-0.21%) |
May 08, 2013 | 17.78 | 17.88 | 17.69 | 17.78 | 881,776 | -0.06(-0.34%) |
May 07, 2013 | 17.71 | 17.88 | 17.61 | 17.84 | 981,861 | +0.20(+1.12%) |
May 06, 2013 | 17.37 | 17.71 | 17.32 | 17.64 | 866,407 | +0.25(+1.45%) |
May 03, 2013 | 17.16 | 17.41 | 17.00 | 17.39 | 978,099 | +0.39(+2.31%) |
May 02, 2013 | 16.86 | 17.15 | 16.80 | 17.00 | 587,272 | +0.21(+1.23%) |
May 01, 2013 | 16.79 | 17.23 | 16.57 | 16.79 | 1,151,939 | -0.57(-3.27%) |
Apr 30, 2013 | 17.08 | 17.36 | 16.91 | 17.36 | 1,184,975 | +0.23(+1.32%) |
Apr 29, 2013 | 17.19 | 17.19 | 16.99 | 17.13 | 784,216 | +0.06(+0.34%) |
Apr 26, 2013 | 17.07 | 17.12 | 16.95 | 17.07 | 864,587 | +0.01(+0.05%) |
Apr 25, 2013 | 16.63 | 17.20 | 16.42 | 17.06 | 1,425,784 | +0.95(+5.87%) |
Apr 24, 2013 | 16.08 | 16.38 | 15.87 | 16.12 | 1,075,390 | +0.15(+0.93%) |
Apr 23, 2013 | 15.86 | 16.09 | 15.76 | 15.97 | 660,633 | +0.22(+1.40%) |
Apr 22, 2013 | 15.69 | 15.84 | 15.58 | 15.75 | 508,027 | +0.10(+0.64%) |
Apr 19, 2013 | 15.61 | 15.79 | 15.46 | 15.65 | 439,800 | +0.07(+0.48%) |
Apr 18, 2013 | 15.69 | 15.69 | 15.50 | 15.57 | 538,521 | -0.05(-0.33%) |
Apr 17, 2013 | 15.83 | 15.86 | 15.51 | 15.62 | 658,830 | -0.34(-2.12%) |
Apr 16, 2013 | 15.84 | 16.01 | 15.73 | 15.96 | 754,347 | +0.28(+1.79%) |
Apr 15, 2013 | 16.38 | 16.38 | 15.62 | 15.68 | 1,135,070 | -0.80(-4.84%) |
Apr 12, 2013 | 16.61 | 16.64 | 16.42 | 16.48 | 381,288 | -0.22(-1.29%) |
Apr 11, 2013 | 16.75 | 16.76 | 16.59 | 16.69 | 368,256 | +0.06(+0.35%) |
Apr 10, 2013 | 16.31 | 16.68 | 16.31 | 16.64 | 813,681 | +0.37(+2.25%) |
Apr 09, 2013 | 16.21 | 16.36 | 16.07 | 16.27 | 483,335 | +0.14(+0.85%) |
Apr 08, 2013 | 16.10 | 16.22 | 15.90 | 16.13 | 646,388 | +0.02(+0.12%) |
Apr 05, 2013 | 15.92 | 16.13 | 15.86 | 16.11 | 525,827 | -0.09(-0.53%) |
Apr 04, 2013 | 16.17 | 16.27 | 16.15 | 16.20 | 469,602 | +0.06(+0.39%) |
Apr 03, 2013 | 16.36 | 16.36 | 15.99 | 16.14 | 1,054,968 | -0.19(-1.14%) |
Apr 02, 2013 | 16.39 | 16.49 | 16.27 | 16.32 | 732,092 | -0.04(-0.26%) |
Apr 01, 2013 | 16.57 | 16.61 | 16.32 | 16.37 | 811,888 | -0.20(-1.22%) |
Mar 28, 2013 | 16.36 | 16.59 | 16.30 | 16.57 | 597,480 | +0.19(+1.19%) |
Mar 27, 2013 | 16.23 | 16.38 | 16.18 | 16.37 | 569,082 | +0.00(+0.02%) |
Mar 26, 2013 | 16.33 | 16.40 | 16.24 | 16.37 | 807,296 | +0.13(+0.83%) |
Mar 25, 2013 | 16.44 | 16.44 | 15.99 | 16.24 | 1,622,894 | -0.16(-0.99%) |
Mar 22, 2013 | 16.67 | 16.67 | 16.27 | 16.40 | 1,469,323 | -0.19(-1.17%) |
Mar 21, 2013 | 16.48 | 16.83 | 16.43 | 16.59 | 1,008,693 | -0.27(-1.59%) |
Mar 20, 2013 | 16.87 | 16.94 | 16.67 | 16.86 | 1,381,969 | +0.11(+0.65%) |
Mar 19, 2013 | 16.98 | 16.98 | 16.53 | 16.75 | 1,550,369 | -0.14(-0.83%) |
Mar 18, 2013 | 16.64 | 17.01 | 16.64 | 16.89 | 733,062 | -0.04(-0.22%) |
Mar 15, 2013 | 16.99 | 17.08 | 16.87 | 16.93 | 834,416 | -0.07(-0.40%) |
Mar 14, 2013 | 16.99 | 17.04 | 16.91 | 17.00 | 419,013 | +0.06(+0.37%) |
Mar 13, 2013 | 16.91 | 17.00 | 16.75 | 16.94 | 365,566 | +0.03(+0.19%) |
Mar 12, 2013 | 16.81 | 16.95 | 16.81 | 16.91 | 899,957 | +0.03(+0.19%) |
Mar 11, 2013 | 16.81 | 16.88 | 16.79 | 16.87 | 436,024 | -0.01(-0.05%) |
Mar 08, 2013 | 16.68 | 16.91 | 16.63 | 16.88 | 518,706 | +0.32(+1.95%) |
Mar 07, 2013 | 16.70 | 16.73 | 16.52 | 16.56 | 727,592 | -0.12(-0.72%) |
Mar 06, 2013 | 16.76 | 16.77 | 16.61 | 16.68 | 611,206 | -0.05(-0.32%) |
Mar 05, 2013 | 16.59 | 16.74 | 16.59 | 16.73 | 862,085 | +0.25(+1.54%) |
Mar 04, 2013 | 16.44 | 16.52 | 16.27 | 16.48 | 638,462 | -0.02(-0.14%) |