Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.95 | 16.96 | 16.87 | 16.89 | 1,551,738 | -0.06(-0.36%) |
May 30, 2013 | 16.97 | 16.97 | 16.94 | 16.95 | 1,253,201 | -0.03(-0.16%) |
May 29, 2013 | 17.02 | 17.02 | 16.96 | 16.98 | 3,400,135 | -0.02(-0.13%) |
May 28, 2013 | 17.04 | 17.05 | 16.99 | 17.00 | 921,495 | -0.02(-0.13%) |
May 24, 2013 | 17.02 | 17.03 | 16.98 | 17.02 | 1,724,757 | +0.01(+0.06%) |
May 23, 2013 | 17.02 | 17.05 | 17.01 | 17.01 | 1,598,528 | -0.03(-0.16%) |
May 22, 2013 | 17.08 | 17.08 | 17.02 | 17.04 | 1,661,171 | -0.03(-0.19%) |
May 21, 2013 | 17.07 | 17.07 | 17.04 | 17.07 | 1,062,687 | +0.02(+0.10%) |
May 20, 2013 | 17.05 | 17.07 | 17.03 | 17.05 | 407,239 | +0.01(+0.03%) |
May 17, 2013 | 17.04 | 17.05 | 17.03 | 17.05 | 571,709 | +0.03(+0.19%) |
May 16, 2013 | 17.03 | 17.03 | 17.01 | 17.02 | 939,819 | +0.00(+0.00%) |
May 15, 2013 | 17.01 | 17.03 | 17.00 | 17.02 | 744,614 | +0.00(+0.00%) |
May 13, 2013 | 17.07 | 17.07 | 17.01 | 17.02 | 978,850 | -0.03(-0.16%) |
May 10, 2013 | 17.07 | 17.07 | 17.03 | 17.04 | 614,108 | -0.02(-0.10%) |
May 09, 2013 | 17.08 | 17.09 | 17.04 | 17.06 | 613,763 | -0.01(-0.03%) |
May 08, 2013 | 17.07 | 17.07 | 17.05 | 17.07 | 869,018 | +0.02(+0.13%) |
May 07, 2013 | 17.05 | 17.07 | 17.04 | 17.04 | 755,542 | +0.00(+0.00%) |
May 06, 2013 | 17.04 | 17.05 | 17.03 | 17.04 | 713,059 | +0.01(+0.03%) |
May 03, 2013 | 17.03 | 17.04 | 17.02 | 17.04 | 938,655 | +0.02(+0.10%) |
May 02, 2013 | 17.01 | 17.03 | 17.01 | 17.02 | 889,734 | +0.03(+0.19%) |
May 01, 2013 | 17.01 | 17.01 | 16.97 | 16.99 | 862,800 | -0.08(-0.45%) |
Apr 30, 2013 | 17.05 | 17.07 | 17.03 | 17.07 | 853,557 | +0.02(+0.13%) |
Apr 29, 2013 | 17.02 | 17.04 | 17.02 | 17.04 | 709,559 | +0.04(+0.23%) |
Apr 26, 2013 | 16.99 | 17.01 | 17.00 | 17.01 | 443,927 | -0.01(-0.03%) |
Apr 25, 2013 | 17.01 | 17.03 | 16.99 | 17.01 | 1,230,100 | +0.02(+0.10%) |
Apr 24, 2013 | 16.98 | 17.00 | 16.98 | 16.99 | 1,242,973 | +0.02(+0.10%) |
Apr 23, 2013 | 16.97 | 16.98 | 16.97 | 16.98 | 952,102 | +0.02(+0.10%) |
Apr 22, 2013 | 16.97 | 16.97 | 16.95 | 16.96 | 593,671 | +0.01(+0.06%) |
Apr 19, 2013 | 16.95 | 16.95 | 16.93 | 16.95 | 548,188 | +0.03(+0.16%) |
Apr 18, 2013 | 16.95 | 16.95 | 16.91 | 16.92 | 602,780 | -0.01(-0.06%) |
Apr 17, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 735,733 | -0.02(-0.13%) |
Apr 16, 2013 | 16.92 | 16.96 | 16.92 | 16.96 | 542,373 | +0.05(+0.29%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.90 | 16.91 | 511,040 | -0.03(-0.16%) |
Apr 12, 2013 | 16.96 | 16.96 | 16.91 | 16.93 | 640,567 | +0.01(+0.06%) |
Apr 11, 2013 | 16.95 | 16.95 | 16.91 | 16.92 | 831,745 | +0.00(+0.00%) |
Apr 10, 2013 | 16.91 | 16.92 | 16.90 | 16.92 | 867,259 | +0.03(+0.18%) |
Apr 09, 2013 | 16.90 | 16.90 | 16.87 | 16.89 | 652,075 | +0.01(+0.08%) |
Apr 08, 2013 | 16.88 | 16.90 | 16.87 | 16.88 | 513,898 | +0.01(+0.03%) |
Apr 05, 2013 | 16.86 | 16.88 | 16.86 | 16.87 | 527,021 | +0.01(+0.03%) |
Apr 04, 2013 | 16.90 | 16.91 | 16.87 | 16.87 | 584,622 | +0.00(+0.00%) |
Apr 03, 2013 | 16.90 | 16.90 | 16.85 | 16.87 | 507,263 | -0.01(-0.07%) |
Apr 02, 2013 | 16.86 | 16.88 | 16.86 | 16.88 | 456,697 | +0.03(+0.20%) |
Apr 01, 2013 | 16.88 | 16.88 | 16.84 | 16.85 | 927,816 | -0.08(-0.45%) |
Mar 28, 2013 | 16.92 | 16.92 | 16.90 | 16.92 | 744,756 | +0.00(+0.00%) |
Mar 27, 2013 | 16.92 | 16.92 | 16.90 | 16.92 | 1,638,774 | +0.01(+0.06%) |
Mar 26, 2013 | 16.91 | 16.92 | 16.91 | 16.91 | 830,823 | +0.02(+0.13%) |
Mar 25, 2013 | 16.90 | 16.92 | 16.88 | 16.89 | 5,512,675 | +0.00(+0.00%) |
Mar 22, 2013 | 16.90 | 16.91 | 16.88 | 16.89 | 5,169,870 | +0.00(+0.00%) |
Mar 21, 2013 | 16.91 | 16.91 | 16.88 | 16.89 | 1,471,505 | -0.01(-0.07%) |
Mar 20, 2013 | 16.91 | 16.91 | 16.90 | 16.90 | 1,367,109 | +0.01(+0.03%) |
Mar 19, 2013 | 16.89 | 16.90 | 16.87 | 16.90 | 1,280,553 | +0.01(+0.06%) |
Mar 18, 2013 | 16.88 | 16.90 | 16.86 | 16.88 | 559,365 | -0.01(-0.06%) |
Mar 15, 2013 | 16.91 | 16.91 | 16.87 | 16.90 | 747,072 | +0.00(+0.00%) |
Mar 14, 2013 | 16.90 | 16.91 | 16.88 | 16.90 | 833,982 | -0.01(-0.03%) |
Mar 13, 2013 | 16.88 | 16.90 | 16.88 | 16.90 | 1,420,630 | +0.02(+0.10%) |
Mar 12, 2013 | 16.90 | 16.90 | 16.85 | 16.88 | 926,940 | +0.00(+0.00%) |
Mar 11, 2013 | 16.88 | 16.88 | 16.87 | 16.88 | 1,110,933 | +0.03(+0.16%) |
Mar 08, 2013 | 16.88 | 16.90 | 16.85 | 16.86 | 712,796 | -0.01(-0.06%) |
Mar 07, 2013 | 16.86 | 16.87 | 16.85 | 16.87 | 447,245 | +0.02(+0.13%) |
Mar 06, 2013 | 16.86 | 16.87 | 16.82 | 16.85 | 518,345 | +0.00(+0.00%) |
Mar 05, 2013 | 16.84 | 16.85 | 16.83 | 16.85 | 602,649 | +0.02(+0.13%) |
Mar 04, 2013 | 16.84 | 16.84 | 16.81 | 16.82 | 484,750 | -0.01(-0.03%) |