Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.28 | 17.38 | 17.04 | 17.07 | 4,067,097 | -0.31(-1.80%) |
May 30, 2013 | 17.25 | 17.41 | 17.24 | 17.38 | 0 | +0.18(+1.05%) |
May 29, 2013 | 17.16 | 17.28 | 17.09 | 17.20 | 1,269,924 | -0.05(-0.27%) |
May 28, 2013 | 17.53 | 17.58 | 17.24 | 17.25 | 1,468,344 | -0.18(-1.01%) |
May 24, 2013 | 17.44 | 17.44 | 17.28 | 17.43 | 0 | -0.07(-0.38%) |
May 23, 2013 | 17.24 | 17.51 | 17.16 | 17.49 | 0 | +0.11(+0.65%) |
May 22, 2013 | 17.56 | 17.62 | 17.32 | 17.38 | 0 | -0.20(-1.14%) |
May 21, 2013 | 17.82 | 17.84 | 17.52 | 17.58 | 0 | -0.23(-1.29%) |
May 20, 2013 | 17.77 | 17.90 | 17.76 | 17.81 | 0 | -0.05(-0.26%) |
May 17, 2013 | 17.83 | 17.88 | 17.75 | 17.86 | 0 | +0.04(+0.24%) |
May 16, 2013 | 18.10 | 18.12 | 17.81 | 17.81 | 2,569,788 | -0.33(-1.84%) |
May 15, 2013 | 18.08 | 18.17 | 18.07 | 18.15 | 0 | +0.16(+0.89%) |
May 13, 2013 | 17.86 | 18.04 | 17.86 | 17.99 | 0 | +0.07(+0.41%) |
May 10, 2013 | 17.81 | 17.93 | 17.76 | 17.91 | 0 | +0.07(+0.39%) |
May 09, 2013 | 17.98 | 18.00 | 17.81 | 17.84 | 0 | -0.10(-0.54%) |
May 08, 2013 | 17.97 | 17.98 | 17.87 | 17.94 | 0 | -0.01(-0.07%) |
May 07, 2013 | 17.79 | 17.96 | 17.76 | 17.95 | 0 | +0.19(+1.07%) |
May 06, 2013 | 17.62 | 17.80 | 17.58 | 17.76 | 0 | +0.12(+0.66%) |
May 03, 2013 | 17.66 | 17.68 | 17.53 | 17.65 | 0 | +0.09(+0.49%) |
May 02, 2013 | 17.61 | 17.71 | 17.48 | 17.56 | 0 | -0.05(-0.28%) |
May 01, 2013 | 17.60 | 17.83 | 17.51 | 17.61 | 0 | -0.08(-0.43%) |
Apr 30, 2013 | 17.82 | 17.90 | 17.41 | 17.69 | 0 | +0.04(+0.21%) |
Apr 29, 2013 | 17.57 | 17.75 | 17.53 | 17.65 | 1,562,889 | +0.10(+0.55%) |
Apr 26, 2013 | 17.78 | 17.78 | 17.55 | 17.55 | 1,930,860 | -0.23(-1.28%) |
Apr 25, 2013 | 17.89 | 17.90 | 17.66 | 17.78 | 1,056,909 | -0.01(-0.06%) |
Apr 24, 2013 | 17.67 | 17.82 | 17.60 | 17.79 | 0 | +0.16(+0.93%) |
Apr 23, 2013 | 17.47 | 17.63 | 17.45 | 17.63 | 1,009,017 | +0.32(+1.85%) |
Apr 22, 2013 | 17.39 | 17.39 | 17.17 | 17.31 | 1,218,102 | -0.09(-0.54%) |
Apr 19, 2013 | 17.18 | 17.41 | 17.18 | 17.40 | 951,255 | +0.20(+1.16%) |
Apr 18, 2013 | 17.24 | 17.35 | 17.14 | 17.20 | 2,016,093 | -0.03(-0.15%) |
Apr 17, 2013 | 17.18 | 17.24 | 17.08 | 17.23 | 1,925,769 | +0.02(+0.10%) |
Apr 16, 2013 | 16.95 | 17.22 | 16.88 | 17.21 | 1,831,401 | +0.31(+1.85%) |
Apr 15, 2013 | 17.13 | 17.29 | 16.89 | 16.90 | 2,270,052 | -0.50(-2.89%) |
Apr 12, 2013 | 17.25 | 17.41 | 17.23 | 17.40 | 1,172,028 | +0.12(+0.69%) |
Apr 11, 2013 | 17.23 | 17.35 | 17.23 | 17.28 | 2,420,931 | +0.03(+0.17%) |
Apr 10, 2013 | 17.23 | 17.28 | 17.12 | 17.25 | 1,538,427 | +0.02(+0.10%) |
Apr 09, 2013 | 17.45 | 17.45 | 17.14 | 17.23 | 1,552,581 | -0.07(-0.42%) |
Apr 08, 2013 | 17.17 | 17.31 | 17.17 | 17.31 | 1,747,053 | +0.09(+0.54%) |
Apr 05, 2013 | 17.18 | 17.30 | 17.07 | 17.21 | 1,556,721 | -0.05(-0.31%) |
Apr 04, 2013 | 17.39 | 17.41 | 17.21 | 17.27 | 2,693,817 | -0.08(-0.44%) |
Apr 03, 2013 | 17.55 | 17.60 | 17.31 | 17.34 | 1,401,963 | -0.14(-0.82%) |
Apr 02, 2013 | 17.62 | 17.63 | 17.44 | 17.49 | 1,299,915 | -0.04(-0.21%) |
Apr 01, 2013 | 17.57 | 17.88 | 17.39 | 17.52 | 1,390,305 | +0.00(+0.00%) |
Mar 28, 2013 | 17.28 | 17.53 | 17.12 | 17.52 | 3,822,471 | +0.29(+1.66%) |
Mar 27, 2013 | 17.13 | 17.31 | 17.07 | 17.24 | 2,350,500 | +0.04(+0.25%) |
Mar 26, 2013 | 17.29 | 17.34 | 17.16 | 17.19 | 1,838,163 | -0.06(-0.37%) |
Mar 25, 2013 | 17.41 | 17.41 | 17.18 | 17.26 | 1,549,107 | -0.01(-0.08%) |
Mar 22, 2013 | 17.38 | 17.38 | 17.18 | 17.27 | 1,519,374 | -0.02(-0.12%) |
Mar 21, 2013 | 17.42 | 17.46 | 17.21 | 17.29 | 1,135,728 | -0.14(-0.82%) |
Mar 20, 2013 | 17.48 | 17.48 | 17.37 | 17.43 | 2,887,302 | +0.04(+0.21%) |
Mar 19, 2013 | 17.22 | 17.47 | 17.22 | 17.40 | 1,446,261 | +0.19(+1.12%) |
Mar 18, 2013 | 17.15 | 17.27 | 17.11 | 17.20 | 905,139 | -0.02(-0.12%) |
Mar 15, 2013 | 17.21 | 17.29 | 17.17 | 17.22 | 1,140,144 | +0.00(+0.02%) |
Mar 14, 2013 | 17.08 | 17.22 | 17.05 | 17.22 | 1,129,122 | +0.13(+0.76%) |
Mar 13, 2013 | 16.97 | 17.11 | 16.95 | 17.09 | 701,889 | +0.15(+0.91%) |
Mar 12, 2013 | 16.93 | 17.00 | 16.90 | 16.94 | 484,497 | -0.00(-0.02%) |
Mar 11, 2013 | 16.88 | 16.94 | 16.81 | 16.94 | 1,069,317 | +0.06(+0.36%) |
Mar 08, 2013 | 16.87 | 16.90 | 16.75 | 16.88 | 701,796 | +0.07(+0.40%) |
Mar 07, 2013 | 16.67 | 16.94 | 16.67 | 16.81 | 2,652,873 | +0.23(+1.39%) |
Mar 06, 2013 | 16.64 | 16.67 | 16.49 | 16.58 | 2,531,400 | +0.02(+0.12%) |
Mar 05, 2013 | 16.57 | 16.69 | 16.49 | 16.56 | 1,541,907 | +0.10(+0.59%) |
Mar 04, 2013 | 16.43 | 16.50 | 16.29 | 16.47 | 2,652,993 | -0.04(-0.24%) |