Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.05 | 18.21 | 17.92 | 17.93 | 524,717 | -0.17(-0.95%) |
May 30, 2013 | 18.00 | 18.15 | 17.95 | 18.10 | 334,754 | +0.09(+0.48%) |
May 29, 2013 | 18.11 | 18.16 | 17.85 | 18.02 | 607,366 | -0.22(-1.18%) |
May 28, 2013 | 18.18 | 18.28 | 18.00 | 18.23 | 842,659 | +0.32(+1.77%) |
May 24, 2013 | 17.61 | 17.93 | 17.56 | 17.92 | 663,546 | +0.18(+1.01%) |
May 23, 2013 | 17.50 | 17.80 | 17.43 | 17.74 | 873,137 | +0.04(+0.20%) |
May 22, 2013 | 17.94 | 18.10 | 17.62 | 17.70 | 598,177 | -0.24(-1.36%) |
May 21, 2013 | 17.93 | 18.05 | 17.86 | 17.95 | 515,809 | -0.01(-0.08%) |
May 20, 2013 | 17.95 | 18.07 | 17.87 | 17.96 | 538,354 | -0.04(-0.24%) |
May 17, 2013 | 17.84 | 18.10 | 17.82 | 18.00 | 760,006 | +0.23(+1.30%) |
May 16, 2013 | 17.79 | 17.93 | 17.69 | 17.77 | 469,450 | +0.01(+0.04%) |
May 15, 2013 | 17.57 | 17.85 | 17.51 | 17.77 | 467,523 | +0.40(+2.28%) |
May 13, 2013 | 17.33 | 17.49 | 17.23 | 17.37 | 1,103,353 | -0.01(-0.04%) |
May 10, 2013 | 17.28 | 17.44 | 17.26 | 17.38 | 720,726 | +0.09(+0.54%) |
May 09, 2013 | 17.46 | 17.49 | 17.25 | 17.28 | 630,416 | -0.13(-0.74%) |
May 08, 2013 | 17.15 | 17.41 | 17.00 | 17.41 | 727,940 | +0.28(+1.64%) |
May 07, 2013 | 17.23 | 17.33 | 17.03 | 17.13 | 872,563 | -0.01(-0.08%) |
May 06, 2013 | 17.05 | 17.23 | 16.98 | 17.15 | 802,179 | +0.14(+0.80%) |
May 03, 2013 | 17.00 | 17.29 | 16.77 | 17.01 | 1,282,903 | +0.24(+1.45%) |
May 02, 2013 | 16.65 | 16.93 | 16.61 | 16.77 | 1,187,888 | +0.18(+1.07%) |
May 01, 2013 | 17.14 | 17.19 | 16.47 | 16.59 | 2,033,535 | -0.65(-3.77%) |
Apr 30, 2013 | 17.53 | 17.61 | 17.20 | 17.24 | 1,566,768 | -0.29(-1.67%) |
Apr 29, 2013 | 17.54 | 17.59 | 17.36 | 17.53 | 1,080,663 | +0.10(+0.57%) |
Apr 26, 2013 | 17.75 | 18.54 | 17.35 | 17.43 | 2,093,869 | -1.11(-5.96%) |
Apr 25, 2013 | 18.42 | 18.58 | 18.25 | 18.54 | 1,371,062 | +0.21(+1.17%) |
Apr 24, 2013 | 18.13 | 18.38 | 18.07 | 18.32 | 777,731 | +0.21(+1.18%) |
Apr 23, 2013 | 17.91 | 18.11 | 17.77 | 18.11 | 1,232,092 | +0.24(+1.32%) |
Apr 22, 2013 | 17.75 | 17.95 | 17.34 | 17.87 | 786,733 | +0.17(+0.97%) |
Apr 19, 2013 | 17.28 | 17.71 | 17.10 | 17.70 | 879,211 | +0.44(+2.56%) |
Apr 18, 2013 | 17.53 | 17.58 | 17.14 | 17.26 | 995,103 | -0.21(-1.22%) |
Apr 17, 2013 | 17.62 | 17.65 | 17.30 | 17.48 | 934,979 | -0.34(-1.88%) |
Apr 16, 2013 | 17.49 | 17.81 | 17.35 | 17.81 | 1,155,279 | +0.55(+3.18%) |
Apr 15, 2013 | 17.90 | 17.98 | 17.16 | 17.26 | 1,531,551 | -0.83(-4.61%) |
Apr 12, 2013 | 18.32 | 18.34 | 17.94 | 18.10 | 776,830 | -0.23(-1.25%) |
Apr 11, 2013 | 18.22 | 18.38 | 18.06 | 18.32 | 691,554 | +0.09(+0.47%) |
Apr 10, 2013 | 17.94 | 18.26 | 17.94 | 18.24 | 1,015,576 | +0.39(+2.16%) |
Apr 09, 2013 | 17.80 | 17.99 | 17.63 | 17.85 | 1,004,051 | +0.14(+0.76%) |
Apr 08, 2013 | 17.71 | 17.75 | 17.55 | 17.72 | 567,904 | +0.08(+0.45%) |
Apr 05, 2013 | 17.53 | 17.72 | 17.44 | 17.64 | 1,017,930 | -0.11(-0.60%) |
Apr 04, 2013 | 17.55 | 17.85 | 17.55 | 17.75 | 808,155 | +0.24(+1.34%) |
Apr 03, 2013 | 17.83 | 17.84 | 17.39 | 17.51 | 1,374,106 | -0.33(-1.84%) |
Apr 02, 2013 | 17.91 | 18.07 | 17.73 | 17.84 | 1,156,411 | -0.01(-0.04%) |
Apr 01, 2013 | 18.01 | 18.06 | 17.75 | 17.85 | 1,237,237 | -0.14(-0.79%) |
Mar 28, 2013 | 18.00 | 18.07 | 17.92 | 17.99 | 839,938 | +0.04(+0.20%) |
Mar 27, 2013 | 17.84 | 18.02 | 17.73 | 17.95 | 819,943 | -0.04(-0.24%) |
Mar 26, 2013 | 18.00 | 18.13 | 17.94 | 18.00 | 904,190 | +0.13(+0.72%) |
Mar 25, 2013 | 17.90 | 18.02 | 17.68 | 17.87 | 1,028,002 | +0.09(+0.48%) |
Mar 22, 2013 | 17.81 | 17.90 | 17.71 | 17.78 | 807,813 | +0.01(+0.08%) |
Mar 21, 2013 | 17.74 | 17.90 | 17.72 | 17.77 | 917,769 | -0.11(-0.64%) |
Mar 20, 2013 | 17.82 | 17.91 | 17.61 | 17.88 | 1,082,927 | +0.12(+0.68%) |
Mar 19, 2013 | 17.69 | 17.83 | 17.50 | 17.76 | 1,110,923 | +0.06(+0.36%) |
Mar 18, 2013 | 17.66 | 17.85 | 17.50 | 17.70 | 1,051,788 | -0.20(-1.12%) |
Mar 15, 2013 | 17.68 | 17.94 | 17.56 | 17.90 | 2,322,986 | +0.25(+1.42%) |
Mar 14, 2013 | 17.40 | 17.68 | 17.35 | 17.65 | 716,510 | +0.25(+1.43%) |
Mar 13, 2013 | 17.33 | 17.44 | 17.23 | 17.40 | 787,637 | +0.06(+0.33%) |
Mar 12, 2013 | 17.28 | 17.45 | 17.18 | 17.34 | 1,149,013 | +0.04(+0.21%) |
Mar 11, 2013 | 17.28 | 17.57 | 17.23 | 17.30 | 1,388,985 | +0.19(+1.13%) |
Mar 08, 2013 | 17.05 | 17.12 | 16.90 | 17.11 | 813,564 | +0.17(+1.01%) |
Mar 07, 2013 | 16.84 | 16.96 | 16.73 | 16.94 | 946,489 | +0.08(+0.47%) |
Mar 06, 2013 | 16.72 | 16.87 | 16.56 | 16.86 | 1,172,801 | +0.28(+1.68%) |
Mar 05, 2013 | 16.68 | 16.91 | 16.49 | 16.58 | 1,275,760 | +0.01(+0.09%) |
Mar 04, 2013 | 16.38 | 16.80 | 16.28 | 16.57 | 1,419,571 | +0.17(+1.04%) |