Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.30 | 17.59 | 17.11 | 17.34 | 290,119 | -0.11(-0.61%) |
May 30, 2013 | 17.39 | 17.65 | 17.24 | 17.44 | 1,365,684 | +0.02(+0.11%) |
May 29, 2013 | 17.92 | 17.92 | 17.33 | 17.42 | 832,004 | -0.65(-3.59%) |
May 28, 2013 | 17.95 | 18.39 | 17.86 | 18.07 | 348,300 | +0.30(+1.67%) |
May 24, 2013 | 17.87 | 17.94 | 17.70 | 17.78 | 0 | -0.15(-0.81%) |
May 23, 2013 | 17.89 | 18.01 | 17.78 | 17.92 | 0 | -0.08(-0.42%) |
May 22, 2013 | 18.35 | 18.44 | 17.84 | 18.00 | 0 | -0.27(-1.48%) |
May 21, 2013 | 18.26 | 18.40 | 18.14 | 18.27 | 0 | +0.07(+0.38%) |
May 20, 2013 | 18.21 | 18.45 | 18.15 | 18.20 | 0 | -0.12(-0.65%) |
May 17, 2013 | 18.32 | 18.39 | 18.19 | 18.32 | 0 | +0.03(+0.17%) |
May 16, 2013 | 18.29 | 18.42 | 18.20 | 18.29 | 302,517 | -0.01(-0.07%) |
May 15, 2013 | 18.27 | 18.38 | 18.27 | 18.30 | 0 | +0.02(+0.10%) |
May 13, 2013 | 18.35 | 18.42 | 18.23 | 18.28 | 0 | -0.09(-0.51%) |
May 10, 2013 | 18.39 | 18.56 | 18.35 | 18.38 | 0 | +0.04(+0.21%) |
May 09, 2013 | 18.19 | 18.47 | 18.19 | 18.34 | 0 | -0.08(-0.41%) |
May 08, 2013 | 18.76 | 18.76 | 18.35 | 18.41 | 0 | -0.26(-1.42%) |
May 07, 2013 | 18.10 | 18.78 | 18.10 | 18.68 | 0 | +0.59(+3.24%) |
May 06, 2013 | 18.25 | 18.33 | 18.06 | 18.09 | 0 | -0.10(-0.55%) |
May 03, 2013 | 18.02 | 18.29 | 18.02 | 18.19 | 0 | +0.31(+1.73%) |
May 02, 2013 | 17.77 | 17.97 | 17.58 | 17.89 | 0 | +0.19(+1.07%) |
May 01, 2013 | 18.02 | 18.05 | 17.66 | 17.70 | 0 | -0.37(-2.03%) |
Apr 30, 2013 | 17.54 | 18.06 | 17.54 | 18.06 | 0 | +0.62(+3.54%) |
Apr 29, 2013 | 17.61 | 17.65 | 17.33 | 17.44 | 679,700 | -0.11(-0.65%) |
Apr 26, 2013 | 17.55 | 17.65 | 17.54 | 17.56 | 406,627 | -0.09(-0.50%) |
Apr 25, 2013 | 17.75 | 17.84 | 17.63 | 17.65 | 0 | -0.07(-0.39%) |
Apr 24, 2013 | 17.76 | 17.90 | 17.71 | 17.71 | 236,186 | -0.10(-0.57%) |
Apr 23, 2013 | 17.75 | 18.09 | 17.64 | 17.82 | 368,795 | +0.18(+1.00%) |
Apr 22, 2013 | 17.64 | 17.69 | 17.09 | 17.64 | 294,261 | -0.02(-0.11%) |
Apr 19, 2013 | 17.49 | 17.89 | 17.44 | 17.66 | 549,252 | +0.09(+0.50%) |
Apr 18, 2013 | 17.75 | 17.92 | 17.44 | 17.57 | 712,792 | -0.08(-0.43%) |
Apr 17, 2013 | 17.78 | 17.94 | 17.54 | 17.65 | 432,808 | -0.34(-1.89%) |
Apr 16, 2013 | 17.75 | 18.06 | 17.61 | 17.99 | 423,225 | +0.45(+2.59%) |
Apr 15, 2013 | 17.87 | 17.89 | 17.49 | 17.53 | 464,936 | -0.38(-2.11%) |
Apr 12, 2013 | 17.24 | 17.97 | 17.24 | 17.91 | 508,644 | +0.54(+3.12%) |
Apr 11, 2013 | 17.10 | 17.42 | 17.07 | 17.37 | 464,306 | +0.20(+1.14%) |
Apr 10, 2013 | 16.93 | 17.23 | 16.87 | 17.17 | 625,061 | +0.25(+1.45%) |
Apr 09, 2013 | 16.90 | 17.03 | 16.75 | 16.93 | 479,367 | +0.06(+0.37%) |
Apr 08, 2013 | 16.79 | 16.86 | 16.54 | 16.86 | 195,295 | +0.16(+0.94%) |
Apr 05, 2013 | 16.18 | 16.77 | 16.18 | 16.71 | 533,677 | +0.26(+1.57%) |
Apr 04, 2013 | 16.03 | 16.49 | 16.00 | 16.45 | 493,858 | +0.48(+3.00%) |
Apr 03, 2013 | 16.39 | 16.42 | 15.96 | 15.97 | 316,643 | -0.41(-2.50%) |
Apr 02, 2013 | 16.59 | 16.62 | 16.32 | 16.38 | 206,033 | -0.13(-0.76%) |
Apr 01, 2013 | 16.62 | 16.66 | 16.23 | 16.50 | 482,909 | -0.15(-0.87%) |
Mar 28, 2013 | 16.64 | 16.83 | 16.50 | 16.65 | 446,927 | +0.06(+0.38%) |
Mar 27, 2013 | 16.54 | 16.62 | 16.48 | 16.59 | 215,461 | -0.07(-0.42%) |
Mar 26, 2013 | 16.61 | 16.70 | 16.51 | 16.66 | 177,903 | +0.16(+0.96%) |
Mar 25, 2013 | 16.61 | 16.72 | 16.38 | 16.50 | 239,454 | -0.11(-0.65%) |
Mar 22, 2013 | 16.51 | 16.61 | 16.43 | 16.61 | 323,702 | +0.14(+0.88%) |
Mar 21, 2013 | 16.28 | 16.59 | 16.28 | 16.46 | 393,454 | +0.09(+0.54%) |
Mar 20, 2013 | 16.25 | 16.44 | 16.25 | 16.37 | 261,412 | +0.25(+1.53%) |
Mar 19, 2013 | 16.13 | 16.33 | 15.97 | 16.13 | 563,114 | +0.04(+0.23%) |
Mar 18, 2013 | 15.97 | 16.24 | 15.96 | 16.09 | 320,326 | -0.01(-0.08%) |
Mar 15, 2013 | 16.26 | 16.33 | 15.94 | 16.10 | 667,358 | -0.13(-0.78%) |
Mar 14, 2013 | 16.26 | 16.44 | 16.18 | 16.23 | 534,427 | +0.04(+0.27%) |
Mar 13, 2013 | 16.04 | 16.26 | 15.96 | 16.18 | 338,901 | +0.11(+0.71%) |
Mar 12, 2013 | 16.43 | 16.52 | 16.04 | 16.07 | 200,413 | -0.41(-2.49%) |
Mar 11, 2013 | 16.57 | 16.64 | 16.36 | 16.48 | 182,617 | -0.10(-0.61%) |
Mar 08, 2013 | 16.28 | 16.61 | 16.17 | 16.58 | 359,051 | +0.41(+2.53%) |
Mar 07, 2013 | 15.99 | 16.17 | 15.78 | 16.17 | 469,672 | +0.23(+1.42%) |
Mar 06, 2013 | 15.90 | 16.04 | 15.86 | 15.94 | 565,540 | +0.08(+0.52%) |
Mar 05, 2013 | 16.04 | 16.04 | 15.79 | 15.86 | 491,963 | -0.13(-0.79%) |
Mar 04, 2013 | 16.08 | 16.23 | 15.90 | 15.99 | 371,954 | -0.08(-0.47%) |