Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.60 | 16.78 | 16.56 | 16.65 | 556,699 | -0.01(-0.04%) |
May 30, 2013 | 16.65 | 16.87 | 16.55 | 16.65 | 924,412 | +0.01(+0.04%) |
May 29, 2013 | 17.09 | 17.16 | 16.63 | 16.65 | 711,790 | -0.57(-3.33%) |
May 28, 2013 | 17.33 | 17.41 | 17.14 | 17.22 | 643,133 | +0.08(+0.46%) |
May 24, 2013 | 17.05 | 17.14 | 17.00 | 17.14 | 283,009 | -0.01(-0.08%) |
May 23, 2013 | 17.20 | 17.33 | 17.08 | 17.16 | 877,599 | -0.24(-1.40%) |
May 22, 2013 | 17.76 | 17.81 | 17.36 | 17.40 | 890,773 | -0.40(-2.25%) |
May 21, 2013 | 17.10 | 17.80 | 17.09 | 17.80 | 1,170,068 | +0.73(+4.28%) |
May 20, 2013 | 16.95 | 17.24 | 16.95 | 17.07 | 1,222,090 | +0.09(+0.51%) |
May 17, 2013 | 16.57 | 17.18 | 16.45 | 16.98 | 2,224,772 | +0.49(+3.00%) |
May 16, 2013 | 16.31 | 16.61 | 16.31 | 16.49 | 856,464 | +0.18(+1.10%) |
May 15, 2013 | 16.31 | 16.40 | 16.12 | 16.31 | 854,609 | +0.04(+0.26%) |
May 13, 2013 | 16.20 | 16.30 | 16.17 | 16.27 | 559,184 | +0.09(+0.53%) |
May 10, 2013 | 16.25 | 16.35 | 16.09 | 16.18 | 1,270,886 | -0.01(-0.09%) |
May 09, 2013 | 16.22 | 16.42 | 16.14 | 16.20 | 755,840 | -0.11(-0.70%) |
May 08, 2013 | 16.37 | 16.40 | 16.27 | 16.31 | 976,637 | -0.05(-0.31%) |
May 07, 2013 | 16.25 | 16.40 | 16.22 | 16.36 | 802,899 | +0.17(+1.06%) |
May 06, 2013 | 16.27 | 16.44 | 16.07 | 16.19 | 674,367 | -0.07(-0.44%) |
May 03, 2013 | 16.35 | 16.30 | 16.14 | 16.26 | 1,471,584 | +0.03(+0.18%) |
May 02, 2013 | 16.14 | 16.27 | 15.95 | 16.23 | 877,020 | +0.26(+1.66%) |
May 01, 2013 | 16.10 | 16.15 | 15.95 | 15.97 | 694,152 | -0.10(-0.62%) |
Apr 30, 2013 | 15.87 | 16.09 | 15.83 | 16.07 | 879,130 | +0.21(+1.36%) |
Apr 29, 2013 | 15.71 | 15.85 | 15.64 | 15.85 | 715,996 | +0.18(+1.14%) |
Apr 26, 2013 | 15.77 | 15.80 | 15.56 | 15.67 | 603,248 | -0.08(-0.50%) |
Apr 25, 2013 | 15.65 | 15.81 | 15.54 | 15.75 | 628,485 | +0.19(+1.24%) |
Apr 24, 2013 | 15.35 | 15.64 | 15.27 | 15.56 | 646,623 | +0.14(+0.88%) |
Apr 23, 2013 | 15.33 | 15.48 | 15.23 | 15.42 | 851,897 | +0.14(+0.94%) |
Apr 22, 2013 | 15.58 | 15.58 | 15.01 | 15.28 | 787,048 | -0.28(-1.79%) |
Apr 19, 2013 | 15.44 | 15.56 | 15.30 | 15.56 | 2,380,523 | +0.18(+1.16%) |
Apr 18, 2013 | 15.32 | 15.47 | 15.20 | 15.38 | 838,754 | +0.11(+0.75%) |
Apr 17, 2013 | 15.46 | 15.59 | 15.19 | 15.26 | 648,710 | -0.23(-1.48%) |
Apr 16, 2013 | 15.24 | 15.50 | 15.14 | 15.49 | 723,416 | +0.37(+2.41%) |
Apr 15, 2013 | 15.50 | 15.54 | 15.09 | 15.13 | 929,509 | -0.40(-2.58%) |
Apr 12, 2013 | 15.47 | 15.59 | 15.26 | 15.53 | 594,053 | +0.01(+0.05%) |
Apr 11, 2013 | 15.46 | 15.69 | 15.42 | 15.52 | 755,024 | +0.09(+0.60%) |
Apr 10, 2013 | 14.93 | 15.44 | 14.93 | 15.43 | 924,018 | +0.57(+3.86%) |
Apr 09, 2013 | 14.96 | 15.03 | 14.86 | 14.86 | 527,844 | -0.09(-0.57%) |
Apr 08, 2013 | 14.86 | 14.96 | 14.76 | 14.94 | 721,422 | +0.11(+0.77%) |
Apr 05, 2013 | 14.83 | 14.89 | 14.73 | 14.83 | 1,037,251 | -0.15(-1.00%) |
Apr 04, 2013 | 14.94 | 15.09 | 14.94 | 14.98 | 965,124 | +0.06(+0.38%) |
Apr 03, 2013 | 15.06 | 15.11 | 14.87 | 14.92 | 808,230 | -0.11(-0.76%) |
Apr 02, 2013 | 15.17 | 15.21 | 14.97 | 15.04 | 603,496 | -0.04(-0.29%) |
Apr 01, 2013 | 15.09 | 15.19 | 14.90 | 15.08 | 565,015 | -0.01(-0.05%) |
Mar 28, 2013 | 14.99 | 15.19 | 14.89 | 15.09 | 1,118,812 | +0.05(+0.33%) |
Mar 27, 2013 | 15.01 | 15.15 | 14.99 | 15.04 | 533,095 | -0.09(-0.57%) |
Mar 26, 2013 | 15.25 | 15.32 | 15.04 | 15.12 | 576,145 | -0.09(-0.61%) |
Mar 25, 2013 | 15.14 | 15.32 | 15.06 | 15.21 | 427,399 | +0.10(+0.66%) |
Mar 22, 2013 | 15.23 | 15.29 | 15.07 | 15.11 | 542,302 | -0.03(-0.19%) |
Mar 21, 2013 | 15.29 | 15.42 | 15.11 | 15.14 | 751,365 | -0.28(-1.81%) |
Mar 20, 2013 | 15.37 | 15.57 | 15.33 | 15.42 | 470,083 | +0.09(+0.61%) |
Mar 19, 2013 | 15.62 | 15.65 | 15.32 | 15.33 | 826,406 | -0.25(-1.61%) |
Mar 18, 2013 | 15.54 | 15.72 | 15.51 | 15.58 | 668,020 | -0.16(-1.05%) |
Mar 15, 2013 | 15.90 | 15.90 | 15.67 | 15.74 | 3,150,813 | -0.15(-0.95%) |
Mar 14, 2013 | 15.87 | 16.07 | 15.82 | 15.89 | 1,275,399 | +0.03(+0.18%) |
Mar 13, 2013 | 15.95 | 16.07 | 15.79 | 15.87 | 785,394 | -0.12(-0.76%) |
Mar 12, 2013 | 16.10 | 16.15 | 15.97 | 15.99 | 658,827 | -0.10(-0.62%) |
Mar 11, 2013 | 16.15 | 16.22 | 15.99 | 16.09 | 715,144 | -0.14(-0.88%) |
Mar 08, 2013 | 16.18 | 16.28 | 16.10 | 16.23 | 658,689 | +0.09(+0.58%) |
Mar 07, 2013 | 16.09 | 16.20 | 16.07 | 16.14 | 837,406 | +0.03(+0.18%) |
Mar 06, 2013 | 16.11 | 16.20 | 16.01 | 16.11 | 709,699 | +0.06(+0.36%) |
Mar 05, 2013 | 16.14 | 16.23 | 15.86 | 16.05 | 922,537 | -0.01(-0.09%) |
Mar 04, 2013 | 16.06 | 16.20 | 15.98 | 16.07 | 1,023,179 | +0.00(+0.00%) |