Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.08 | 16.08 | 15.87 | 15.99 | 18,062 | -0.17(-1.03%) |
May 30, 2013 | 16.08 | 16.18 | 16.00 | 16.16 | 26,819 | +0.10(+0.60%) |
May 29, 2013 | 15.82 | 16.24 | 15.82 | 16.06 | 66,433 | +0.17(+1.09%) |
May 28, 2013 | 16.19 | 16.29 | 15.88 | 15.89 | 38,303 | -0.18(-1.12%) |
May 24, 2013 | 16.07 | 16.07 | 15.87 | 16.07 | 0 | -0.05(-0.30%) |
May 23, 2013 | 15.93 | 16.13 | 15.93 | 16.12 | 0 | +0.12(+0.78%) |
May 22, 2013 | 16.17 | 16.23 | 15.87 | 15.99 | 0 | -0.21(-1.32%) |
May 21, 2013 | 16.23 | 16.24 | 16.10 | 16.21 | 0 | -0.03(-0.21%) |
May 20, 2013 | 16.30 | 16.37 | 16.10 | 16.24 | 0 | -0.10(-0.59%) |
May 17, 2013 | 16.40 | 16.54 | 16.31 | 16.34 | 0 | +0.01(+0.04%) |
May 16, 2013 | 16.33 | 16.45 | 16.24 | 16.33 | 117,360 | +0.03(+0.17%) |
May 15, 2013 | 16.42 | 16.43 | 16.24 | 16.30 | 0 | -0.06(-0.38%) |
May 13, 2013 | 16.45 | 16.45 | 16.36 | 16.36 | 0 | -0.11(-0.67%) |
May 10, 2013 | 16.55 | 16.55 | 16.25 | 16.47 | 0 | -0.01(-0.04%) |
May 09, 2013 | 16.79 | 16.82 | 16.41 | 16.48 | 0 | -0.30(-1.81%) |
May 08, 2013 | 16.70 | 16.85 | 16.61 | 16.79 | 0 | -0.03(-0.16%) |
May 07, 2013 | 16.44 | 16.81 | 16.44 | 16.81 | 0 | +0.35(+2.10%) |
May 06, 2013 | 16.40 | 16.55 | 16.38 | 16.47 | 0 | +0.05(+0.29%) |
May 03, 2013 | 16.17 | 16.42 | 15.96 | 16.42 | 0 | +0.44(+2.72%) |
May 02, 2013 | 15.89 | 16.09 | 15.89 | 15.98 | 0 | +0.11(+0.70%) |
May 01, 2013 | 16.16 | 16.16 | 15.72 | 15.87 | 0 | -0.28(-1.75%) |
Apr 30, 2013 | 16.17 | 16.30 | 16.12 | 16.16 | 0 | +0.01(+0.04%) |
Apr 29, 2013 | 16.00 | 16.17 | 15.99 | 16.15 | 19,095 | +0.15(+0.95%) |
Apr 26, 2013 | 16.01 | 16.13 | 15.91 | 16.00 | 50,765 | -0.01(-0.09%) |
Apr 25, 2013 | 16.21 | 16.37 | 15.91 | 16.01 | 0 | -0.18(-1.11%) |
Apr 24, 2013 | 16.21 | 16.22 | 16.07 | 16.19 | 13,768 | -0.02(-0.13%) |
Apr 23, 2013 | 16.29 | 16.29 | 16.05 | 16.21 | 13,831 | +0.06(+0.34%) |
Apr 22, 2013 | 15.82 | 16.47 | 15.82 | 16.16 | 12,250 | +0.17(+1.04%) |
Apr 19, 2013 | 15.83 | 16.00 | 15.83 | 15.99 | 19,853 | +0.19(+1.18%) |
Apr 18, 2013 | 15.91 | 15.98 | 15.67 | 15.80 | 29,588 | -0.08(-0.52%) |
Apr 17, 2013 | 15.89 | 16.05 | 15.58 | 15.89 | 34,599 | -0.04(-0.26%) |
Apr 16, 2013 | 15.98 | 16.07 | 15.89 | 15.93 | 111,980 | +0.03(+0.22%) |
Apr 15, 2013 | 16.00 | 16.06 | 15.87 | 15.89 | 44,184 | -0.19(-1.16%) |
Apr 12, 2013 | 16.12 | 16.13 | 16.00 | 16.08 | 38,999 | -0.05(-0.30%) |
Apr 11, 2013 | 16.16 | 16.22 | 16.01 | 16.13 | 17,199 | -0.01(-0.04%) |
Apr 10, 2013 | 16.00 | 16.16 | 16.00 | 16.14 | 23,643 | +0.07(+0.43%) |
Apr 09, 2013 | 16.02 | 16.17 | 16.00 | 16.07 | 24,964 | +0.00(+0.00%) |
Apr 08, 2013 | 16.07 | 16.12 | 16.00 | 16.07 | 20,685 | +0.06(+0.34%) |
Apr 05, 2013 | 15.89 | 16.07 | 15.89 | 16.01 | 18,843 | -0.04(-0.26%) |
Apr 04, 2013 | 16.02 | 16.07 | 15.99 | 16.05 | 31,091 | +0.05(+0.30%) |
Apr 03, 2013 | 15.99 | 16.07 | 15.74 | 16.00 | 40,970 | +0.04(+0.26%) |
Apr 02, 2013 | 16.18 | 16.18 | 15.93 | 15.96 | 18,196 | -0.12(-0.77%) |
Apr 01, 2013 | 16.47 | 16.56 | 16.07 | 16.09 | 45,565 | -0.35(-2.10%) |
Mar 28, 2013 | 16.66 | 16.70 | 16.43 | 16.43 | 101,779 | -0.17(-1.00%) |
Mar 27, 2013 | 16.59 | 16.65 | 16.59 | 16.60 | 12,456 | -0.06(-0.33%) |
Mar 26, 2013 | 16.67 | 16.67 | 16.59 | 16.65 | 8,372 | +0.03(+0.21%) |
Mar 25, 2013 | 16.60 | 16.64 | 16.59 | 16.62 | 6,626 | +0.02(+0.12%) |
Mar 22, 2013 | 16.48 | 16.64 | 16.48 | 16.60 | 24,090 | +0.12(+0.71%) |
Mar 21, 2013 | 16.42 | 16.50 | 16.42 | 16.48 | 12,942 | -0.07(-0.42%) |
Mar 20, 2013 | 16.53 | 16.55 | 16.48 | 16.55 | 6,338 | +0.10(+0.63%) |
Mar 19, 2013 | 16.31 | 16.49 | 16.31 | 16.45 | 11,855 | +0.11(+0.68%) |
Mar 18, 2013 | 16.39 | 16.45 | 16.30 | 16.34 | 11,766 | -0.18(-1.09%) |
Mar 15, 2013 | 16.59 | 16.59 | 16.24 | 16.52 | 74,253 | -0.09(-0.54%) |
Mar 14, 2013 | 16.61 | 16.61 | 16.52 | 16.61 | 12,346 | +0.06(+0.33%) |
Mar 13, 2013 | 16.45 | 16.58 | 16.44 | 16.55 | 16,971 | +0.16(+0.97%) |
Mar 12, 2013 | 16.33 | 16.45 | 16.27 | 16.39 | 15,648 | +0.04(+0.25%) |
Mar 11, 2013 | 16.30 | 16.41 | 16.23 | 16.35 | 26,466 | +0.03(+0.21%) |
Mar 08, 2013 | 16.50 | 16.50 | 16.16 | 16.32 | 83,329 | -0.04(-0.25%) |
Mar 07, 2013 | 16.38 | 16.44 | 16.22 | 16.36 | 25,925 | +0.02(+0.13%) |
Mar 06, 2013 | 16.34 | 16.36 | 16.19 | 16.34 | 28,517 | -0.02(-0.13%) |
Mar 05, 2013 | 16.34 | 16.38 | 16.27 | 16.36 | 31,255 | +0.07(+0.42%) |
Mar 04, 2013 | 16.23 | 16.30 | 16.11 | 16.29 | 43,585 | +0.06(+0.34%) |