Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.06 | 17.07 | 16.98 | 17.00 | 1,541,768 | -0.06(-0.36%) |
May 30, 2013 | 17.08 | 17.08 | 17.05 | 17.06 | 1,245,149 | -0.03(-0.16%) |
May 29, 2013 | 17.13 | 17.13 | 17.07 | 17.09 | 3,378,288 | -0.02(-0.13%) |
May 28, 2013 | 17.15 | 17.16 | 17.10 | 17.11 | 915,574 | -0.02(-0.13%) |
May 24, 2013 | 17.13 | 17.14 | 17.09 | 17.13 | 1,713,674 | +0.01(+0.06%) |
May 23, 2013 | 17.13 | 17.16 | 17.12 | 17.12 | 1,588,257 | -0.03(-0.16%) |
May 22, 2013 | 17.19 | 17.19 | 17.13 | 17.15 | 1,650,497 | -0.03(-0.19%) |
May 21, 2013 | 17.18 | 17.18 | 17.15 | 17.18 | 1,055,859 | +0.02(+0.10%) |
May 20, 2013 | 17.16 | 17.18 | 17.14 | 17.16 | 404,623 | +0.01(+0.03%) |
May 17, 2013 | 17.15 | 17.16 | 17.14 | 17.16 | 568,035 | +0.03(+0.19%) |
May 16, 2013 | 17.14 | 17.14 | 17.12 | 17.13 | 933,781 | +0.00(+0.00%) |
May 15, 2013 | 17.12 | 17.14 | 17.11 | 17.13 | 739,830 | +0.00(+0.00%) |
May 13, 2013 | 17.18 | 17.18 | 17.12 | 17.13 | 972,561 | -0.03(-0.16%) |
May 10, 2013 | 17.18 | 17.18 | 17.14 | 17.15 | 610,162 | -0.02(-0.10%) |
May 09, 2013 | 17.19 | 17.20 | 17.15 | 17.17 | 609,820 | -0.01(-0.03%) |
May 08, 2013 | 17.18 | 17.18 | 17.16 | 17.18 | 863,434 | +0.02(+0.13%) |
May 07, 2013 | 17.16 | 17.18 | 17.15 | 17.15 | 750,688 | +0.00(+0.00%) |
May 06, 2013 | 17.15 | 17.16 | 17.14 | 17.15 | 708,477 | +0.01(+0.03%) |
May 03, 2013 | 17.14 | 17.15 | 17.13 | 17.15 | 932,624 | +0.02(+0.10%) |
May 02, 2013 | 17.12 | 17.14 | 17.12 | 17.13 | 884,017 | +0.03(+0.19%) |
May 01, 2013 | 17.12 | 17.12 | 17.08 | 17.10 | 857,256 | -0.08(-0.45%) |
Apr 30, 2013 | 17.16 | 17.18 | 17.14 | 17.18 | 848,073 | +0.02(+0.13%) |
Apr 29, 2013 | 17.13 | 17.15 | 17.13 | 17.15 | 705,000 | +0.04(+0.23%) |
Apr 26, 2013 | 17.10 | 17.12 | 17.11 | 17.12 | 441,075 | -0.01(-0.03%) |
Apr 25, 2013 | 17.12 | 17.14 | 17.10 | 17.12 | 1,222,196 | +0.02(+0.10%) |
Apr 24, 2013 | 17.09 | 17.11 | 17.09 | 17.10 | 1,234,987 | +0.02(+0.10%) |
Apr 23, 2013 | 17.08 | 17.09 | 17.08 | 17.09 | 945,984 | +0.02(+0.10%) |
Apr 22, 2013 | 17.08 | 17.08 | 17.05 | 17.07 | 589,857 | +0.01(+0.07%) |
Apr 19, 2013 | 17.05 | 17.06 | 17.04 | 17.06 | 544,666 | +0.03(+0.16%) |
Apr 18, 2013 | 17.06 | 17.06 | 17.02 | 17.03 | 598,907 | -0.01(-0.06%) |
Apr 17, 2013 | 17.07 | 17.07 | 17.02 | 17.04 | 731,006 | -0.02(-0.13%) |
Apr 16, 2013 | 17.03 | 17.07 | 17.03 | 17.07 | 538,888 | +0.05(+0.29%) |
Apr 15, 2013 | 17.05 | 17.05 | 17.01 | 17.02 | 507,757 | -0.03(-0.16%) |
Apr 12, 2013 | 17.07 | 17.07 | 17.02 | 17.04 | 636,451 | +0.01(+0.06%) |
Apr 11, 2013 | 17.06 | 17.06 | 17.02 | 17.03 | 826,400 | +0.00(+0.00%) |
Apr 10, 2013 | 17.02 | 17.03 | 17.00 | 17.03 | 861,687 | +0.03(+0.18%) |
Apr 09, 2013 | 17.00 | 17.00 | 16.98 | 17.00 | 647,885 | +0.01(+0.08%) |
Apr 08, 2013 | 16.99 | 17.00 | 16.98 | 16.99 | 510,596 | +0.01(+0.03%) |
Apr 05, 2013 | 16.97 | 16.99 | 16.97 | 16.98 | 523,635 | +0.01(+0.03%) |
Apr 04, 2013 | 17.01 | 17.02 | 16.98 | 16.98 | 580,866 | +0.00(+0.00%) |
Apr 03, 2013 | 17.00 | 17.00 | 16.96 | 16.98 | 504,004 | -0.01(-0.06%) |
Apr 02, 2013 | 16.97 | 16.99 | 16.97 | 16.99 | 453,762 | +0.03(+0.20%) |
Apr 01, 2013 | 16.99 | 16.99 | 16.94 | 16.96 | 921,855 | -0.08(-0.45%) |
Mar 28, 2013 | 17.03 | 17.03 | 17.00 | 17.03 | 739,971 | +0.00(+0.00%) |
Mar 27, 2013 | 17.03 | 17.03 | 17.01 | 17.03 | 1,628,244 | +0.01(+0.07%) |
Mar 26, 2013 | 17.02 | 17.03 | 17.02 | 17.02 | 825,485 | +0.02(+0.13%) |
Mar 25, 2013 | 17.01 | 17.03 | 16.99 | 17.00 | 5,477,254 | +0.00(+0.00%) |
Mar 22, 2013 | 17.01 | 17.02 | 16.99 | 17.00 | 5,136,651 | +0.00(+0.00%) |
Mar 21, 2013 | 17.02 | 17.02 | 16.99 | 17.00 | 1,462,050 | -0.01(-0.06%) |
Mar 20, 2013 | 17.02 | 17.02 | 17.00 | 17.01 | 1,358,325 | +0.01(+0.03%) |
Mar 19, 2013 | 17.00 | 17.01 | 16.98 | 17.00 | 1,272,325 | +0.01(+0.07%) |
Mar 18, 2013 | 16.99 | 17.00 | 16.97 | 16.99 | 555,770 | -0.01(-0.07%) |
Mar 15, 2013 | 17.02 | 17.02 | 16.98 | 17.00 | 742,272 | +0.00(+0.00%) |
Mar 14, 2013 | 17.01 | 17.02 | 16.99 | 17.00 | 828,623 | -0.01(-0.03%) |
Mar 13, 2013 | 16.99 | 17.01 | 16.99 | 17.01 | 1,411,502 | +0.02(+0.10%) |
Mar 12, 2013 | 17.00 | 17.01 | 16.96 | 16.99 | 920,984 | +0.00(+0.00%) |
Mar 11, 2013 | 16.99 | 16.99 | 16.98 | 16.99 | 1,103,794 | +0.03(+0.16%) |
Mar 08, 2013 | 16.99 | 17.01 | 16.96 | 16.97 | 708,216 | -0.01(-0.06%) |
Mar 07, 2013 | 16.97 | 16.98 | 16.96 | 16.98 | 444,371 | +0.02(+0.13%) |
Mar 06, 2013 | 16.97 | 16.98 | 16.93 | 16.96 | 515,014 | +0.00(+0.00%) |
Mar 05, 2013 | 16.94 | 16.96 | 16.94 | 16.96 | 598,777 | +0.02(+0.13%) |
Mar 04, 2013 | 16.95 | 16.95 | 16.92 | 16.93 | 481,635 | -0.01(-0.03%) |