Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.81 | 16.95 | 16.71 | 16.71 | 297,237 | -0.16(-0.97%) |
May 30, 2013 | 16.85 | 16.98 | 16.85 | 16.88 | 394,871 | +0.07(+0.40%) |
May 29, 2013 | 16.91 | 16.93 | 16.70 | 16.81 | 284,273 | -0.20(-1.17%) |
May 28, 2013 | 17.14 | 17.20 | 16.94 | 17.01 | 203,822 | +0.07(+0.40%) |
May 24, 2013 | 16.92 | 16.97 | 16.84 | 16.94 | 253,340 | -0.12(-0.70%) |
May 23, 2013 | 16.89 | 17.07 | 16.77 | 17.06 | 212,064 | -0.01(-0.06%) |
May 22, 2013 | 17.39 | 17.53 | 17.02 | 17.07 | 470,076 | -0.32(-1.86%) |
May 21, 2013 | 17.37 | 17.44 | 17.33 | 17.39 | 407,147 | +0.03(+0.16%) |
May 20, 2013 | 17.33 | 17.42 | 17.32 | 17.36 | 321,884 | +0.00(+0.01%) |
May 17, 2013 | 17.24 | 17.37 | 17.24 | 17.36 | 146,353 | +0.21(+1.20%) |
May 16, 2013 | 17.23 | 17.28 | 17.13 | 17.16 | 244,790 | -0.10(-0.58%) |
May 15, 2013 | 17.12 | 17.31 | 17.11 | 17.26 | 214,054 | +0.29(+1.69%) |
May 13, 2013 | 16.99 | 17.02 | 16.92 | 16.97 | 194,907 | -0.02(-0.13%) |
May 10, 2013 | 16.95 | 17.02 | 16.90 | 16.99 | 123,302 | +0.09(+0.53%) |
May 09, 2013 | 17.00 | 17.05 | 16.89 | 16.90 | 329,696 | -0.12(-0.71%) |
May 08, 2013 | 16.92 | 17.02 | 16.92 | 17.02 | 422,704 | +0.06(+0.36%) |
May 07, 2013 | 16.86 | 16.96 | 16.84 | 16.96 | 326,476 | +0.14(+0.85%) |
May 06, 2013 | 16.79 | 16.86 | 16.78 | 16.82 | 137,037 | +0.02(+0.12%) |
May 03, 2013 | 16.79 | 16.88 | 16.74 | 16.80 | 349,380 | +0.19(+1.12%) |
May 02, 2013 | 16.51 | 16.62 | 16.37 | 16.61 | 293,249 | +0.17(+1.01%) |
May 01, 2013 | 16.58 | 16.59 | 16.43 | 16.45 | 178,112 | -0.19(-1.15%) |
Apr 30, 2013 | 16.53 | 16.64 | 16.46 | 16.64 | 593,188 | +0.10(+0.59%) |
Apr 29, 2013 | 16.48 | 16.58 | 16.44 | 16.54 | 107,491 | +0.12(+0.75%) |
Apr 26, 2013 | 16.49 | 16.52 | 16.39 | 16.42 | 215,582 | -0.10(-0.62%) |
Apr 25, 2013 | 16.48 | 16.60 | 16.45 | 16.52 | 295,199 | +0.07(+0.40%) |
Apr 24, 2013 | 16.37 | 16.47 | 16.36 | 16.46 | 172,975 | +0.06(+0.37%) |
Apr 23, 2013 | 16.30 | 16.41 | 16.26 | 16.40 | 310,732 | +0.14(+0.85%) |
Apr 22, 2013 | 16.21 | 16.29 | 16.06 | 16.26 | 124,397 | +0.09(+0.54%) |
Apr 19, 2013 | 16.05 | 16.19 | 16.02 | 16.17 | 266,633 | +0.16(+0.97%) |
Apr 18, 2013 | 16.09 | 16.09 | 15.95 | 16.01 | 117,623 | -0.03(-0.20%) |
Apr 17, 2013 | 16.30 | 16.30 | 15.93 | 16.05 | 186,634 | -0.25(-1.51%) |
Apr 16, 2013 | 16.17 | 16.30 | 16.12 | 16.29 | 163,610 | +0.22(+1.39%) |
Apr 15, 2013 | 16.45 | 16.45 | 16.04 | 16.07 | 164,360 | -0.47(-2.85%) |
Apr 12, 2013 | 16.57 | 16.57 | 16.46 | 16.54 | 155,730 | -0.05(-0.27%) |
Apr 11, 2013 | 16.51 | 16.64 | 16.50 | 16.59 | 324,501 | +0.06(+0.33%) |
Apr 10, 2013 | 16.34 | 16.53 | 16.34 | 16.53 | 448,098 | +0.20(+1.23%) |
Apr 09, 2013 | 16.33 | 16.40 | 16.24 | 16.33 | 172,101 | +0.05(+0.29%) |
Apr 08, 2013 | 16.17 | 16.31 | 16.13 | 16.28 | 393,891 | +0.12(+0.73%) |
Apr 05, 2013 | 15.98 | 16.19 | 15.94 | 16.17 | 243,485 | -0.02(-0.12%) |
Apr 04, 2013 | 16.05 | 16.19 | 16.05 | 16.19 | 509,145 | +0.17(+1.03%) |
Apr 03, 2013 | 16.28 | 16.28 | 15.99 | 16.02 | 188,229 | -0.20(-1.23%) |
Apr 02, 2013 | 16.32 | 16.33 | 16.19 | 16.22 | 502,581 | -0.02(-0.10%) |
Apr 01, 2013 | 16.36 | 16.45 | 16.18 | 16.24 | 351,824 | -0.12(-0.71%) |
Mar 28, 2013 | 16.28 | 16.37 | 16.22 | 16.35 | 218,623 | +0.13(+0.80%) |
Mar 27, 2013 | 16.24 | 16.26 | 16.12 | 16.22 | 235,716 | -0.02(-0.15%) |
Mar 26, 2013 | 16.19 | 16.25 | 16.17 | 16.25 | 195,974 | +0.09(+0.57%) |
Mar 25, 2013 | 16.21 | 16.27 | 16.07 | 16.15 | 460,011 | +0.00(+0.01%) |
Mar 22, 2013 | 16.16 | 16.17 | 16.12 | 16.15 | 227,261 | +0.08(+0.51%) |
Mar 21, 2013 | 16.12 | 16.19 | 16.07 | 16.07 | 178,511 | -0.15(-0.90%) |
Mar 20, 2013 | 16.18 | 16.23 | 16.14 | 16.21 | 187,614 | +0.13(+0.81%) |
Mar 19, 2013 | 16.14 | 16.23 | 15.95 | 16.08 | 327,716 | -0.04(-0.22%) |
Mar 18, 2013 | 16.09 | 16.18 | 15.93 | 16.12 | 215,483 | -0.07(-0.42%) |
Mar 15, 2013 | 16.15 | 16.19 | 16.13 | 16.19 | 252,204 | +0.01(+0.08%) |
Mar 14, 2013 | 16.12 | 16.18 | 16.11 | 16.17 | 277,558 | +0.10(+0.61%) |
Mar 13, 2013 | 16.03 | 16.09 | 15.98 | 16.08 | 120,784 | +0.06(+0.38%) |
Mar 12, 2013 | 16.00 | 16.03 | 15.96 | 16.02 | 352,249 | -0.00(-0.02%) |
Mar 11, 2013 | 15.95 | 16.02 | 15.94 | 16.02 | 115,917 | +0.03(+0.20%) |
Mar 08, 2013 | 15.93 | 15.99 | 15.85 | 15.99 | 249,844 | +0.13(+0.79%) |
Mar 07, 2013 | 15.84 | 15.88 | 15.83 | 15.86 | 399,125 | +0.03(+0.16%) |
Mar 06, 2013 | 15.87 | 15.89 | 15.79 | 15.84 | 451,846 | +0.03(+0.19%) |
Mar 05, 2013 | 15.70 | 15.85 | 15.70 | 15.81 | 219,619 | +0.13(+0.83%) |
Mar 04, 2013 | 15.57 | 15.68 | 15.54 | 15.68 | 312,534 | +0.09(+0.55%) |