Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.44 | 16.63 | 16.24 | 16.39 | 403,055 | -0.20(-1.19%) |
May 30, 2013 | 16.54 | 16.73 | 16.26 | 16.58 | 149,155 | +0.05(+0.32%) |
May 29, 2013 | 16.70 | 16.96 | 16.29 | 16.53 | 393,231 | -0.18(-1.09%) |
May 28, 2013 | 17.09 | 17.16 | 16.65 | 16.71 | 1,134,217 | +0.16(+0.96%) |
May 24, 2013 | 16.39 | 16.65 | 16.39 | 16.55 | 0 | +0.03(+0.18%) |
May 23, 2013 | 16.11 | 16.57 | 15.91 | 16.52 | 0 | +0.32(+2.01%) |
May 22, 2013 | 16.56 | 16.73 | 16.09 | 16.20 | 0 | -0.38(-2.28%) |
May 21, 2013 | 16.63 | 16.77 | 16.45 | 16.57 | 0 | -0.10(-0.59%) |
May 20, 2013 | 16.97 | 16.98 | 16.60 | 16.67 | 0 | -0.13(-0.76%) |
May 17, 2013 | 16.93 | 17.02 | 16.56 | 16.80 | 0 | -0.14(-0.80%) |
May 16, 2013 | 17.26 | 17.26 | 16.84 | 16.94 | 493,791 | -0.07(-0.40%) |
May 15, 2013 | 17.38 | 17.38 | 16.70 | 17.01 | 0 | -0.11(-0.66%) |
May 13, 2013 | 17.15 | 17.41 | 16.94 | 17.12 | 0 | -0.01(-0.04%) |
May 10, 2013 | 17.19 | 17.42 | 17.02 | 17.13 | 0 | -0.06(-0.35%) |
May 09, 2013 | 17.87 | 18.07 | 16.82 | 17.19 | 0 | -0.69(-3.85%) |
May 08, 2013 | 17.92 | 17.98 | 17.69 | 17.87 | 0 | -0.05(-0.25%) |
May 07, 2013 | 18.06 | 18.15 | 17.84 | 17.92 | 0 | -0.08(-0.46%) |
May 06, 2013 | 18.29 | 18.31 | 17.96 | 18.00 | 0 | -0.21(-1.16%) |
May 03, 2013 | 18.44 | 18.44 | 18.16 | 18.21 | 0 | +0.00(+0.00%) |
May 02, 2013 | 18.04 | 18.41 | 17.90 | 18.21 | 0 | +0.31(+1.73%) |
May 01, 2013 | 18.06 | 18.12 | 17.89 | 17.90 | 0 | -0.23(-1.25%) |
Apr 30, 2013 | 18.34 | 18.44 | 17.94 | 18.13 | 0 | -0.18(-0.99%) |
Apr 29, 2013 | 18.18 | 18.77 | 18.18 | 18.31 | 328,342 | +0.29(+1.59%) |
Apr 26, 2013 | 17.90 | 18.08 | 17.87 | 18.03 | 123,471 | +0.15(+0.85%) |
Apr 25, 2013 | 18.21 | 18.36 | 17.79 | 17.87 | 142,864 | -0.30(-1.66%) |
Apr 24, 2013 | 18.14 | 18.37 | 17.95 | 18.18 | 0 | -0.02(-0.12%) |
Apr 23, 2013 | 18.18 | 18.28 | 17.78 | 18.20 | 191,917 | +0.10(+0.54%) |
Apr 22, 2013 | 18.24 | 18.24 | 17.66 | 18.10 | 220,062 | +0.02(+0.08%) |
Apr 19, 2013 | 18.15 | 18.24 | 17.91 | 18.09 | 197,524 | -0.04(-0.21%) |
Apr 18, 2013 | 17.99 | 18.25 | 17.93 | 18.12 | 276,926 | +0.30(+1.70%) |
Apr 17, 2013 | 18.01 | 18.14 | 17.53 | 17.82 | 101,256 | -0.23(-1.27%) |
Apr 16, 2013 | 17.66 | 18.24 | 17.66 | 18.05 | 399,374 | +0.43(+2.46%) |
Apr 15, 2013 | 18.09 | 18.29 | 17.46 | 17.62 | 197,390 | -0.47(-2.59%) |
Apr 12, 2013 | 17.84 | 18.21 | 17.84 | 18.09 | 112,197 | +0.17(+0.93%) |
Apr 11, 2013 | 17.97 | 18.21 | 17.78 | 17.92 | 111,664 | -0.02(-0.08%) |
Apr 10, 2013 | 17.68 | 18.10 | 17.58 | 17.93 | 209,868 | +0.26(+1.45%) |
Apr 09, 2013 | 17.71 | 17.85 | 17.64 | 17.68 | 91,003 | -0.02(-0.13%) |
Apr 08, 2013 | 18.00 | 18.00 | 17.65 | 17.70 | 198,157 | -0.18(-1.01%) |
Apr 05, 2013 | 17.59 | 18.17 | 17.44 | 17.88 | 312,337 | +0.12(+0.68%) |
Apr 04, 2013 | 17.75 | 17.83 | 17.62 | 17.76 | 198,894 | +0.15(+0.86%) |
Apr 03, 2013 | 17.84 | 17.90 | 17.55 | 17.61 | 130,045 | -0.25(-1.40%) |
Apr 02, 2013 | 17.67 | 18.51 | 17.50 | 17.86 | 443,535 | +0.35(+1.99%) |
Apr 01, 2013 | 17.33 | 17.63 | 17.13 | 17.51 | 581,867 | +0.25(+1.44%) |
Mar 28, 2013 | 17.07 | 17.32 | 16.85 | 17.26 | 3,632,238 | +0.26(+1.51%) |
Mar 27, 2013 | 17.11 | 17.38 | 16.95 | 17.01 | 286,454 | -0.28(-1.62%) |
Mar 26, 2013 | 17.19 | 17.42 | 16.98 | 17.28 | 269,371 | -0.01(-0.04%) |
Mar 25, 2013 | 17.35 | 17.45 | 17.16 | 17.29 | 240,604 | -0.06(-0.35%) |
Mar 22, 2013 | 16.93 | 17.54 | 16.73 | 17.35 | 457,178 | +0.63(+3.80%) |
Mar 21, 2013 | 16.55 | 16.95 | 16.53 | 16.72 | 457,311 | +0.04(+0.23%) |
Mar 20, 2013 | 16.55 | 16.93 | 16.42 | 16.68 | 684,162 | +0.17(+1.04%) |
Mar 19, 2013 | 16.43 | 16.60 | 16.27 | 16.51 | 191,489 | +0.08(+0.47%) |
Mar 18, 2013 | 16.21 | 16.47 | 16.11 | 16.43 | 383,171 | +0.19(+1.16%) |
Mar 15, 2013 | 16.44 | 16.46 | 16.21 | 16.24 | 390,950 | -0.27(-1.65%) |
Mar 14, 2013 | 16.63 | 16.77 | 16.45 | 16.51 | 252,987 | -0.07(-0.41%) |
Mar 13, 2013 | 16.89 | 16.96 | 16.53 | 16.58 | 464,865 | -0.16(-0.95%) |
Mar 12, 2013 | 16.80 | 16.86 | 16.63 | 16.74 | 109,649 | -0.11(-0.67%) |
Mar 11, 2013 | 17.02 | 17.04 | 16.52 | 16.85 | 180,884 | -0.24(-1.41%) |
Mar 08, 2013 | 17.30 | 17.39 | 16.99 | 17.10 | 182,102 | -0.12(-0.70%) |
Mar 07, 2013 | 17.38 | 17.41 | 16.76 | 17.22 | 291,751 | -0.17(-0.96%) |
Mar 06, 2013 | 17.38 | 17.56 | 17.27 | 17.38 | 406,041 | -0.02(-0.13%) |
Mar 05, 2013 | 16.66 | 17.92 | 16.66 | 17.41 | 445,273 | +0.70(+4.16%) |
Mar 04, 2013 | 16.29 | 16.77 | 16.20 | 16.71 | 228,442 | +0.42(+2.55%) |