Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.52 | 16.89 | 16.35 | 16.84 | 293,911 | +0.05(+0.30%) |
May 30, 2013 | 16.85 | 16.95 | 16.51 | 16.79 | 41,029 | -0.16(-0.94%) |
May 29, 2013 | 16.76 | 16.99 | 16.76 | 16.95 | 14,067 | +0.05(+0.30%) |
May 28, 2013 | 17.04 | 17.05 | 16.85 | 16.90 | 42,399 | +0.09(+0.54%) |
May 27, 2013 | 16.95 | 17.00 | 16.81 | 16.81 | 90,510 | -0.19(-1.12%) |
May 24, 2013 | 17.05 | 17.05 | 16.80 | 17.00 | 71,155 | -0.02(-0.12%) |
May 23, 2013 | 17.09 | 17.48 | 16.92 | 17.02 | 229,429 | +0.00(+0.00%) |
May 22, 2013 | 17.14 | 17.14 | 16.77 | 17.02 | 26,801 | -0.11(-0.64%) |
May 21, 2013 | 16.97 | 17.20 | 16.97 | 17.13 | 16,467 | +0.03(+0.18%) |
May 17, 2013 | 17.10 | 17.10 | 17.10 | 0 | +0.05(+0.29%) | |
May 16, 2013 | 17.29 | 17.50 | 16.87 | 17.05 | 49,218 | -0.07(-0.41%) |
May 15, 2013 | 17.43 | 17.74 | 17.02 | 17.12 | 191,933 | -0.54(-3.06%) |
May 13, 2013 | 17.66 | 17.70 | 17.50 | 17.66 | 95,803 | +0.03(+0.17%) |
May 10, 2013 | 17.43 | 17.75 | 17.42 | 17.63 | 108,492 | -0.05(-0.28%) |
May 09, 2013 | 17.20 | 17.70 | 17.20 | 17.68 | 438,694 | +1.48(+9.14%) |
May 08, 2013 | 16.24 | 16.25 | 16.00 | 16.20 | 8,837 | +0.19(+1.19%) |
May 07, 2013 | 16.04 | 16.13 | 15.96 | 16.01 | 8,835 | +0.26(+1.65%) |
May 06, 2013 | 15.85 | 16.01 | 15.75 | 15.75 | 8,676 | -0.10(-0.63%) |
May 03, 2013 | 15.75 | 15.85 | 15.75 | 15.85 | 6,850 | -0.02(-0.13%) |
May 02, 2013 | 15.74 | 15.87 | 15.64 | 15.87 | 30,563 | +0.10(+0.63%) |
May 01, 2013 | 15.74 | 16.00 | 15.73 | 15.77 | 3,792 | +0.03(+0.19%) |
Apr 30, 2013 | 15.45 | 16.15 | 15.43 | 15.74 | 68,540 | +0.30(+1.94%) |
Apr 29, 2013 | 15.39 | 15.50 | 15.21 | 15.44 | 18,042 | +0.14(+0.92%) |
Apr 26, 2013 | 15.14 | 15.40 | 15.14 | 15.30 | 25,722 | +0.16(+1.06%) |
Apr 25, 2013 | 15.06 | 15.25 | 15.06 | 15.14 | 14,324 | -0.01(-0.07%) |
Apr 24, 2013 | 15.35 | 15.35 | 15.14 | 15.15 | 5,899 | -0.11(-0.72%) |
Apr 23, 2013 | 15.28 | 15.37 | 15.00 | 15.26 | 529,078 | -0.03(-0.20%) |
Apr 22, 2013 | 15.30 | 15.40 | 15.25 | 15.29 | 27,738 | -0.08(-0.52%) |
Apr 19, 2013 | 15.25 | 15.40 | 15.25 | 15.37 | 46,241 | +0.09(+0.59%) |
Apr 18, 2013 | 15.37 | 15.37 | 14.96 | 15.28 | 10,653 | +0.18(+1.19%) |
Apr 17, 2013 | 15.07 | 15.11 | 15.00 | 15.10 | 26,948 | +0.05(+0.33%) |
Apr 16, 2013 | 14.96 | 15.14 | 14.95 | 15.05 | 51,058 | +0.00(+0.00%) |
Apr 15, 2013 | 15.00 | 15.08 | 14.90 | 15.05 | 423,069 | +0.10(+0.67%) |
Apr 12, 2013 | 15.29 | 15.29 | 14.90 | 14.95 | 59,060 | -0.05(-0.33%) |
Apr 11, 2013 | 14.50 | 15.41 | 14.00 | 15.00 | 120,294 | +0.25(+1.69%) |
Apr 10, 2013 | 14.87 | 15.01 | 14.75 | 14.75 | 41,089 | -0.15(-1.01%) |
Apr 09, 2013 | 14.85 | 15.09 | 14.75 | 14.90 | 67,553 | +0.03(+0.20%) |
Apr 08, 2013 | 14.99 | 15.10 | 14.23 | 14.87 | 280,439 | -0.28(-1.85%) |
Apr 05, 2013 | 14.86 | 15.16 | 14.86 | 15.15 | 12,917 | -0.07(-0.46%) |
Apr 04, 2013 | 15.26 | 15.35 | 15.04 | 15.22 | 41,029 | -0.02(-0.13%) |
Apr 03, 2013 | 15.40 | 15.58 | 15.15 | 15.24 | 347,811 | -0.35(-2.25%) |
Apr 02, 2013 | 15.55 | 15.77 | 15.38 | 15.59 | 49,726 | +0.10(+0.65%) |
Apr 01, 2013 | 15.86 | 15.86 | 15.45 | 15.49 | 86,585 | -0.35(-2.21%) |
Mar 28, 2013 | 15.84 | 15.84 | 15.84 | 0 | +0.17(+1.08%) | |
Mar 27, 2013 | 16.10 | 16.10 | 15.67 | 15.67 | 76,704 | -0.65(-3.98%) |
Mar 26, 2013 | 15.75 | 16.32 | 15.30 | 16.32 | 38,625 | +0.52(+3.29%) |
Mar 25, 2013 | 15.01 | 15.80 | 15.01 | 15.80 | 87,704 | +0.65(+4.29%) |
Mar 22, 2013 | 15.14 | 15.15 | 15.00 | 15.15 | 38,219 | +0.10(+0.66%) |
Mar 21, 2013 | 15.00 | 15.05 | 14.98 | 15.05 | 161,102 | +0.06(+0.40%) |
Mar 20, 2013 | 14.99 | 15.00 | 14.80 | 14.99 | 9,427 | +0.12(+0.81%) |
Mar 19, 2013 | 14.99 | 14.99 | 14.78 | 14.87 | 35,262 | -0.11(-0.73%) |
Mar 18, 2013 | 15.07 | 15.35 | 14.93 | 14.98 | 57,500 | -0.02(-0.13%) |
Mar 15, 2013 | 14.84 | 15.08 | 14.60 | 15.00 | 542,920 | +0.00(+0.00%) |
Mar 14, 2013 | 15.11 | 15.23 | 14.71 | 15.00 | 64,845 | -0.10(-0.66%) |
Mar 13, 2013 | 15.25 | 15.30 | 14.30 | 15.10 | 77,581 | -0.17(-1.11%) |
Mar 12, 2013 | 15.28 | 15.30 | 15.22 | 15.27 | 15,111 | -0.08(-0.52%) |
Mar 11, 2013 | 15.35 | 15.35 | 15.26 | 15.35 | 58,071 | -0.05(-0.32%) |
Mar 08, 2013 | 15.30 | 15.40 | 15.21 | 15.40 | 193,526 | +0.15(+0.98%) |
Mar 07, 2013 | 15.40 | 15.40 | 15.20 | 15.25 | 9,381 | -0.12(-0.78%) |
Mar 06, 2013 | 15.36 | 15.37 | 15.15 | 15.37 | 26,881 | +0.09(+0.59%) |
Mar 05, 2013 | 15.31 | 15.48 | 15.20 | 15.28 | 239,989 | -0.04(-0.26%) |
Mar 04, 2013 | 15.24 | 15.49 | 15.20 | 15.32 | 305,792 | +0.10(+0.66%) |