Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.11 | 17.37 | 17.11 | 17.21 | 151,468 | -0.06(-0.32%) |
May 30, 2013 | 17.18 | 17.31 | 17.09 | 17.27 | 85,576 | +0.10(+0.60%) |
May 29, 2013 | 17.17 | 17.25 | 17.03 | 17.17 | 106,643 | -0.13(-0.74%) |
May 28, 2013 | 16.59 | 17.31 | 16.59 | 17.29 | 249,559 | +0.78(+4.72%) |
May 24, 2013 | 16.52 | 16.59 | 16.16 | 16.51 | 0 | -0.06(-0.38%) |
May 23, 2013 | 16.75 | 16.81 | 16.55 | 16.58 | 0 | -0.27(-1.61%) |
May 22, 2013 | 17.25 | 17.36 | 16.76 | 16.85 | 0 | -0.43(-2.49%) |
May 21, 2013 | 17.24 | 17.32 | 17.09 | 17.28 | 0 | +0.01(+0.05%) |
May 20, 2013 | 17.10 | 17.29 | 17.09 | 17.27 | 0 | +0.07(+0.42%) |
May 17, 2013 | 16.98 | 17.20 | 16.94 | 17.20 | 0 | +0.25(+1.46%) |
May 16, 2013 | 17.18 | 17.30 | 16.90 | 16.95 | 230,950 | -0.27(-1.57%) |
May 15, 2013 | 17.33 | 17.38 | 17.05 | 17.22 | 0 | -0.10(-0.60%) |
May 13, 2013 | 17.20 | 17.34 | 17.07 | 17.33 | 0 | +0.05(+0.28%) |
May 10, 2013 | 17.39 | 17.42 | 17.13 | 17.28 | 0 | -0.06(-0.37%) |
May 09, 2013 | 17.25 | 17.46 | 17.22 | 17.34 | 0 | +0.03(+0.18%) |
May 08, 2013 | 16.92 | 17.34 | 16.90 | 17.31 | 0 | +0.29(+1.68%) |
May 07, 2013 | 16.81 | 17.02 | 16.74 | 17.02 | 0 | +0.18(+1.09%) |
May 06, 2013 | 16.82 | 16.90 | 16.73 | 16.84 | 0 | -0.02(-0.09%) |
May 03, 2013 | 16.64 | 16.90 | 16.49 | 16.86 | 0 | +0.37(+2.22%) |
May 02, 2013 | 16.31 | 16.57 | 16.20 | 16.49 | 0 | +0.29(+1.77%) |
May 01, 2013 | 16.35 | 16.96 | 16.11 | 16.20 | 520,169 | -0.99(-5.78%) |
Apr 30, 2013 | 17.05 | 17.30 | 16.67 | 17.20 | 0 | +0.13(+0.75%) |
Apr 29, 2013 | 16.95 | 17.13 | 16.91 | 17.07 | 341,873 | +0.17(+0.99%) |
Apr 26, 2013 | 16.95 | 16.99 | 16.90 | 16.90 | 197,128 | -0.07(-0.42%) |
Apr 25, 2013 | 17.07 | 17.11 | 16.89 | 16.98 | 168,346 | -0.05(-0.28%) |
Apr 24, 2013 | 16.85 | 17.09 | 16.70 | 17.02 | 318,093 | +0.16(+0.94%) |
Apr 23, 2013 | 16.35 | 16.86 | 16.35 | 16.86 | 246,677 | +0.51(+3.11%) |
Apr 22, 2013 | 16.23 | 16.39 | 15.87 | 16.35 | 155,254 | +0.13(+0.78%) |
Apr 19, 2013 | 16.15 | 16.34 | 16.10 | 16.23 | 99,046 | +0.06(+0.39%) |
Apr 18, 2013 | 16.15 | 16.23 | 16.00 | 16.16 | 185,736 | +0.02(+0.10%) |
Apr 17, 2013 | 16.08 | 16.25 | 15.88 | 16.15 | 215,065 | -0.07(-0.44%) |
Apr 16, 2013 | 16.26 | 16.27 | 16.06 | 16.22 | 214,704 | +0.06(+0.39%) |
Apr 15, 2013 | 16.47 | 16.59 | 16.15 | 16.16 | 303,404 | -0.32(-1.93%) |
Apr 12, 2013 | 16.55 | 16.65 | 16.32 | 16.47 | 175,056 | -0.10(-0.62%) |
Apr 11, 2013 | 16.48 | 16.68 | 16.26 | 16.58 | 269,629 | +0.10(+0.58%) |
Apr 10, 2013 | 16.09 | 16.51 | 16.06 | 16.48 | 178,453 | +0.41(+2.52%) |
Apr 09, 2013 | 16.23 | 16.24 | 15.92 | 16.08 | 181,568 | -0.11(-0.69%) |
Apr 08, 2013 | 16.20 | 16.20 | 16.04 | 16.19 | 154,393 | +0.05(+0.30%) |
Apr 05, 2013 | 16.15 | 16.25 | 16.12 | 16.14 | 254,407 | -0.27(-1.65%) |
Apr 04, 2013 | 16.35 | 16.45 | 16.23 | 16.41 | 143,013 | +0.09(+0.54%) |
Apr 03, 2013 | 16.52 | 16.55 | 16.19 | 16.32 | 238,465 | -0.20(-1.20%) |
Apr 02, 2013 | 16.61 | 16.67 | 16.43 | 16.52 | 301,073 | +0.03(+0.19%) |
Apr 01, 2013 | 16.81 | 16.82 | 16.39 | 16.49 | 369,887 | -0.37(-2.22%) |
Mar 28, 2013 | 16.47 | 16.92 | 16.41 | 16.86 | 336,437 | +0.35(+2.12%) |
Mar 27, 2013 | 15.51 | 16.56 | 15.21 | 16.51 | 464,015 | +0.39(+2.42%) |
Mar 26, 2013 | 16.00 | 16.18 | 15.92 | 16.12 | 172,548 | +0.24(+1.50%) |
Mar 25, 2013 | 15.74 | 15.90 | 15.67 | 15.88 | 129,856 | +0.13(+0.81%) |
Mar 22, 2013 | 15.92 | 15.92 | 15.70 | 15.76 | 162,635 | -0.10(-0.65%) |
Mar 21, 2013 | 15.72 | 15.92 | 15.69 | 15.86 | 183,300 | +0.10(+0.61%) |
Mar 20, 2013 | 15.81 | 15.85 | 15.70 | 15.77 | 118,498 | +0.10(+0.61%) |
Mar 19, 2013 | 15.73 | 15.83 | 15.67 | 15.67 | 176,853 | -0.05(-0.30%) |
Mar 18, 2013 | 15.72 | 15.77 | 15.48 | 15.72 | 263,189 | +0.00(+0.00%) |
Mar 15, 2013 | 15.37 | 15.96 | 15.37 | 15.72 | 315,304 | +0.38(+2.49%) |
Mar 14, 2013 | 15.32 | 15.44 | 15.19 | 15.34 | 409,155 | +0.00(+0.00%) |
Mar 13, 2013 | 15.45 | 15.45 | 15.28 | 15.34 | 188,224 | -0.10(-0.62%) |
Mar 12, 2013 | 15.43 | 15.51 | 15.17 | 15.43 | 127,667 | -0.02(-0.15%) |
Mar 11, 2013 | 15.54 | 15.57 | 15.38 | 15.46 | 212,402 | -0.10(-0.67%) |
Mar 08, 2013 | 15.64 | 15.66 | 15.48 | 15.56 | 151,277 | +0.05(+0.31%) |
Mar 07, 2013 | 15.53 | 15.64 | 15.38 | 15.51 | 138,071 | -0.04(-0.26%) |
Mar 06, 2013 | 15.57 | 15.83 | 15.53 | 15.55 | 169,606 | +0.03(+0.18%) |
Mar 05, 2013 | 15.49 | 15.57 | 15.40 | 15.52 | 457,532 | +0.16(+1.01%) |
Mar 04, 2013 | 15.23 | 15.45 | 15.14 | 15.37 | 214,116 | +0.06(+0.36%) |