Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.59 | 17.81 | 17.42 | 17.44 | 293,290 | -0.28(-1.56%) |
May 30, 2013 | 17.69 | 17.85 | 17.64 | 17.72 | 243,887 | +0.03(+0.17%) |
May 29, 2013 | 17.76 | 17.82 | 17.56 | 17.69 | 290,213 | -0.22(-1.24%) |
May 28, 2013 | 17.48 | 17.93 | 17.39 | 17.91 | 613,886 | +0.59(+3.42%) |
May 24, 2013 | 17.13 | 17.33 | 16.98 | 17.32 | 0 | +0.11(+0.63%) |
May 23, 2013 | 16.91 | 17.21 | 16.79 | 17.21 | 0 | +0.20(+1.18%) |
May 22, 2013 | 17.16 | 17.45 | 16.94 | 17.01 | 0 | -0.16(-0.94%) |
May 21, 2013 | 17.13 | 17.17 | 16.93 | 17.17 | 0 | +0.03(+0.18%) |
May 20, 2013 | 17.33 | 17.43 | 17.03 | 17.14 | 0 | -0.28(-1.63%) |
May 17, 2013 | 17.64 | 17.78 | 17.36 | 17.43 | 0 | -0.13(-0.74%) |
May 16, 2013 | 17.31 | 17.63 | 17.29 | 17.56 | 437,982 | +0.17(+0.97%) |
May 15, 2013 | 16.95 | 17.39 | 16.95 | 17.39 | 0 | +0.48(+2.82%) |
May 13, 2013 | 16.85 | 17.07 | 16.79 | 16.91 | 0 | -0.01(-0.05%) |
May 10, 2013 | 17.06 | 17.18 | 16.91 | 16.92 | 0 | -0.08(-0.50%) |
May 09, 2013 | 17.13 | 17.18 | 16.92 | 17.00 | 0 | -0.18(-1.03%) |
May 08, 2013 | 16.88 | 17.18 | 16.74 | 17.18 | 0 | +0.24(+1.44%) |
May 07, 2013 | 16.64 | 16.99 | 16.48 | 16.94 | 0 | +0.28(+1.70%) |
May 06, 2013 | 16.81 | 16.91 | 16.59 | 16.65 | 653,573 | -0.16(-0.95%) |
May 03, 2013 | 17.12 | 17.17 | 16.71 | 16.81 | 0 | -0.15(-0.86%) |
May 02, 2013 | 16.84 | 17.03 | 16.82 | 16.96 | 0 | +0.21(+1.23%) |
May 01, 2013 | 17.00 | 17.13 | 16.73 | 16.75 | 1,352,508 | -0.25(-1.48%) |
Apr 30, 2013 | 17.42 | 17.42 | 16.95 | 17.00 | 0 | -0.47(-2.66%) |
Apr 29, 2013 | 17.69 | 17.82 | 17.45 | 17.47 | 448,331 | -0.14(-0.78%) |
Apr 26, 2013 | 17.74 | 17.76 | 17.48 | 17.61 | 248,153 | -0.15(-0.86%) |
Apr 25, 2013 | 17.80 | 18.02 | 17.71 | 17.76 | 294,786 | +0.05(+0.26%) |
Apr 24, 2013 | 17.69 | 17.84 | 17.59 | 17.71 | 313,186 | +0.07(+0.39%) |
Apr 23, 2013 | 17.73 | 17.78 | 17.42 | 17.64 | 277,820 | +0.02(+0.13%) |
Apr 22, 2013 | 17.61 | 17.72 | 17.26 | 17.62 | 307,080 | +0.06(+0.35%) |
Apr 19, 2013 | 17.51 | 17.74 | 17.39 | 17.56 | 303,542 | +0.02(+0.13%) |
Apr 18, 2013 | 17.55 | 17.68 | 17.32 | 17.54 | 383,394 | +0.07(+0.39%) |
Apr 17, 2013 | 17.79 | 17.79 | 17.24 | 17.47 | 529,507 | -0.40(-2.26%) |
Apr 16, 2013 | 17.80 | 17.88 | 17.63 | 17.87 | 552,062 | +0.25(+1.43%) |
Apr 15, 2013 | 18.17 | 18.25 | 17.56 | 17.62 | 859,128 | -0.72(-3.91%) |
Apr 12, 2013 | 18.16 | 18.44 | 18.13 | 18.34 | 327,076 | +0.15(+0.84%) |
Apr 11, 2013 | 18.74 | 18.91 | 18.16 | 18.19 | 764,171 | -0.57(-3.05%) |
Apr 10, 2013 | 18.80 | 19.80 | 18.75 | 18.76 | 610,712 | +0.06(+0.33%) |
Apr 09, 2013 | 18.71 | 18.90 | 18.54 | 18.70 | 360,517 | +0.07(+0.37%) |
Apr 08, 2013 | 18.70 | 18.73 | 18.45 | 18.63 | 452,363 | +0.25(+1.37%) |
Apr 05, 2013 | 18.27 | 18.62 | 17.93 | 18.38 | 730,821 | -0.16(-0.86%) |
Apr 04, 2013 | 19.49 | 19.49 | 18.44 | 18.54 | 1,201,339 | -0.84(-4.33%) |
Apr 03, 2013 | 19.32 | 19.44 | 19.20 | 19.38 | 329,316 | +0.11(+0.55%) |
Apr 02, 2013 | 19.52 | 19.67 | 19.20 | 19.27 | 286,462 | -0.18(-0.90%) |
Apr 01, 2013 | 19.58 | 19.64 | 19.23 | 19.44 | 310,630 | -0.11(-0.55%) |
Mar 28, 2013 | 19.58 | 19.67 | 19.39 | 19.55 | 285,729 | +0.05(+0.27%) |
Mar 27, 2013 | 19.44 | 19.71 | 19.32 | 19.50 | 321,722 | +0.00(+0.00%) |
Mar 26, 2013 | 19.49 | 19.58 | 19.32 | 19.50 | 359,692 | +0.06(+0.31%) |
Mar 25, 2013 | 19.45 | 19.58 | 19.24 | 19.44 | 342,297 | +0.07(+0.35%) |
Mar 22, 2013 | 19.39 | 19.60 | 19.25 | 19.37 | 302,171 | +0.06(+0.32%) |
Mar 21, 2013 | 19.10 | 19.44 | 19.10 | 19.31 | 375,139 | +0.08(+0.40%) |
Mar 20, 2013 | 18.90 | 19.23 | 18.82 | 19.23 | 310,101 | +0.47(+2.48%) |
Mar 19, 2013 | 18.64 | 18.95 | 18.64 | 18.77 | 257,087 | +0.13(+0.70%) |
Mar 18, 2013 | 18.58 | 18.80 | 18.47 | 18.64 | 360,683 | -0.17(-0.89%) |
Mar 15, 2013 | 19.19 | 19.19 | 18.64 | 18.80 | 569,711 | -0.34(-1.79%) |
Mar 14, 2013 | 19.19 | 19.21 | 19.01 | 19.15 | 328,289 | -0.07(-0.36%) |
Mar 13, 2013 | 18.87 | 19.22 | 18.87 | 19.22 | 322,671 | +0.33(+1.74%) |
Mar 12, 2013 | 18.91 | 18.95 | 18.74 | 18.89 | 238,527 | -0.07(-0.36%) |
Mar 11, 2013 | 18.88 | 19.02 | 18.84 | 18.96 | 213,825 | -0.02(-0.12%) |
Mar 08, 2013 | 18.82 | 18.98 | 18.64 | 18.98 | 396,618 | +0.29(+1.55%) |
Mar 07, 2013 | 18.58 | 18.75 | 18.48 | 18.69 | 202,124 | +0.08(+0.41%) |
Mar 06, 2013 | 18.61 | 18.82 | 18.55 | 18.61 | 173,151 | +0.02(+0.12%) |
Mar 05, 2013 | 18.38 | 18.80 | 18.38 | 18.59 | 361,257 | +0.25(+1.37%) |
Mar 04, 2013 | 18.27 | 18.51 | 18.19 | 18.34 | 371,902 | +0.01(+0.04%) |