Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.79 | 17.98 | 17.71 | 17.76 | 1,056,327 | -0.12(-0.67%) |
May 30, 2013 | 18.14 | 18.17 | 17.57 | 17.88 | 2,318,816 | -0.25(-1.39%) |
May 29, 2013 | 18.56 | 18.56 | 18.05 | 18.13 | 1,728,510 | -0.46(-2.49%) |
May 28, 2013 | 18.51 | 18.62 | 18.46 | 18.59 | 871,467 | +0.23(+1.24%) |
May 24, 2013 | 18.54 | 18.63 | 18.35 | 18.36 | 1,127,554 | -0.21(-1.13%) |
May 23, 2013 | 18.47 | 18.65 | 18.36 | 18.57 | 1,610,086 | -0.09(-0.48%) |
May 22, 2013 | 18.65 | 18.75 | 18.48 | 18.66 | 1,520,404 | +0.07(+0.36%) |
May 21, 2013 | 18.11 | 18.63 | 18.08 | 18.60 | 1,726,405 | +0.55(+3.07%) |
May 20, 2013 | 18.26 | 18.32 | 17.93 | 18.04 | 1,809,160 | -0.10(-0.53%) |
May 17, 2013 | 18.20 | 18.24 | 18.10 | 18.14 | 2,391,283 | -0.04(-0.20%) |
May 16, 2013 | 18.35 | 18.38 | 18.15 | 18.18 | 2,830,662 | -0.14(-0.76%) |
May 15, 2013 | 18.41 | 18.41 | 18.20 | 18.31 | 4,734,037 | +0.23(+1.30%) |
May 13, 2013 | 18.06 | 18.08 | 17.95 | 18.08 | 1,429,695 | +0.00(+0.00%) |
May 10, 2013 | 18.08 | 18.16 | 17.91 | 18.08 | 1,358,219 | +0.03(+0.17%) |
May 09, 2013 | 18.14 | 18.22 | 17.88 | 18.05 | 1,853,952 | -0.13(-0.73%) |
May 08, 2013 | 17.47 | 18.18 | 17.45 | 18.18 | 4,370,592 | +0.81(+4.64%) |
May 07, 2013 | 17.47 | 17.56 | 17.29 | 17.38 | 1,180,901 | -0.02(-0.14%) |
May 06, 2013 | 17.39 | 17.67 | 17.30 | 17.40 | 1,580,721 | +0.06(+0.32%) |
May 03, 2013 | 17.00 | 17.36 | 16.90 | 17.34 | 1,373,215 | +0.45(+2.66%) |
May 02, 2013 | 17.18 | 17.38 | 16.84 | 16.90 | 1,749,634 | -0.21(-1.21%) |
May 01, 2013 | 17.68 | 17.68 | 17.10 | 17.10 | 2,327,879 | -0.50(-2.82%) |
Apr 30, 2013 | 17.63 | 17.66 | 17.43 | 17.60 | 1,154,723 | -0.04(-0.23%) |
Apr 29, 2013 | 17.51 | 17.70 | 17.49 | 17.64 | 1,035,428 | +0.21(+1.19%) |
Apr 26, 2013 | 17.54 | 17.53 | 17.28 | 17.43 | 1,383,361 | -0.10(-0.57%) |
Apr 25, 2013 | 17.76 | 17.89 | 17.53 | 17.53 | 1,144,671 | -0.17(-0.97%) |
Apr 24, 2013 | 17.83 | 17.91 | 17.70 | 17.70 | 1,231,848 | -0.10(-0.56%) |
Apr 23, 2013 | 17.72 | 17.86 | 17.67 | 17.80 | 1,431,980 | +0.11(+0.63%) |
Apr 22, 2013 | 17.65 | 17.72 | 17.57 | 17.69 | 1,087,261 | +0.12(+0.71%) |
Apr 19, 2013 | 17.54 | 17.69 | 17.52 | 17.57 | 1,089,554 | +0.05(+0.27%) |
Apr 18, 2013 | 17.48 | 17.59 | 17.32 | 17.52 | 968,272 | +0.14(+0.78%) |
Apr 17, 2013 | 17.54 | 17.62 | 17.26 | 17.39 | 1,246,066 | -0.20(-1.14%) |
Apr 16, 2013 | 17.41 | 17.63 | 17.41 | 17.59 | 1,494,393 | +0.31(+1.78%) |
Apr 15, 2013 | 17.50 | 17.58 | 17.19 | 17.28 | 1,473,754 | -0.28(-1.58%) |
Apr 12, 2013 | 17.57 | 17.66 | 17.49 | 17.56 | 1,317,587 | -0.08(-0.44%) |
Apr 11, 2013 | 17.73 | 17.76 | 17.57 | 17.63 | 1,317,755 | -0.09(-0.50%) |
Apr 10, 2013 | 17.78 | 17.82 | 17.51 | 17.72 | 1,457,079 | +0.01(+0.07%) |
Apr 09, 2013 | 17.73 | 17.83 | 17.69 | 17.71 | 1,973,571 | -0.01(-0.07%) |
Apr 08, 2013 | 17.49 | 17.80 | 17.43 | 17.72 | 1,626,720 | +0.27(+1.56%) |
Apr 05, 2013 | 17.42 | 17.61 | 17.19 | 17.45 | 1,765,758 | -0.06(-0.34%) |
Apr 04, 2013 | 17.49 | 17.61 | 17.45 | 17.51 | 966,090 | +0.00(+0.00%) |
Apr 03, 2013 | 17.86 | 17.89 | 17.49 | 17.51 | 1,165,342 | -0.35(-1.95%) |
Apr 02, 2013 | 17.77 | 17.96 | 17.73 | 17.86 | 1,029,906 | +0.08(+0.43%) |
Apr 01, 2013 | 17.73 | 17.78 | 17.60 | 17.78 | 1,145,940 | -0.02(-0.10%) |
Mar 28, 2013 | 17.68 | 17.86 | 17.63 | 17.80 | 1,173,816 | +0.12(+0.67%) |
Mar 27, 2013 | 17.57 | 17.72 | 17.50 | 17.68 | 1,450,336 | +0.07(+0.40%) |
Mar 26, 2013 | 17.40 | 17.63 | 17.36 | 17.61 | 1,555,742 | +0.22(+1.29%) |
Mar 25, 2013 | 17.24 | 17.46 | 17.24 | 17.39 | 1,212,014 | +0.13(+0.75%) |
Mar 22, 2013 | 17.13 | 17.41 | 17.11 | 17.26 | 1,485,618 | +0.12(+0.69%) |
Mar 21, 2013 | 17.33 | 17.33 | 17.11 | 17.14 | 1,788,620 | -0.14(-0.82%) |
Mar 20, 2013 | 17.05 | 17.33 | 17.00 | 17.28 | 1,170,069 | +0.31(+1.81%) |
Mar 19, 2013 | 16.97 | 17.02 | 16.84 | 16.97 | 1,230,737 | -0.01(-0.03%) |
Mar 18, 2013 | 16.82 | 17.03 | 16.76 | 16.98 | 961,895 | +0.04(+0.21%) |
Mar 15, 2013 | 17.00 | 17.13 | 16.90 | 16.94 | 2,828,735 | -0.06(-0.35%) |
Mar 14, 2013 | 16.83 | 17.00 | 16.74 | 17.00 | 1,212,242 | +0.17(+0.98%) |
Mar 13, 2013 | 16.84 | 16.94 | 16.73 | 16.84 | 1,190,267 | -0.02(-0.11%) |
Mar 12, 2013 | 16.98 | 17.11 | 16.82 | 16.85 | 1,849,238 | -0.11(-0.66%) |
Mar 11, 2013 | 16.97 | 17.10 | 16.86 | 16.97 | 1,296,384 | -0.03(-0.17%) |
Mar 08, 2013 | 16.78 | 17.00 | 16.73 | 17.00 | 1,668,245 | +0.32(+1.91%) |
Mar 07, 2013 | 16.36 | 16.75 | 16.25 | 16.68 | 1,482,251 | +0.31(+1.91%) |
Mar 06, 2013 | 16.43 | 16.46 | 16.20 | 16.36 | 1,794,423 | -0.06(-0.36%) |
Mar 05, 2013 | 16.46 | 16.47 | 16.31 | 16.42 | 1,571,997 | -0.01(-0.07%) |
Mar 04, 2013 | 16.29 | 16.46 | 16.23 | 16.43 | 1,407,336 | +0.12(+0.72%) |