Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.43 | 18.49 | 18.24 | 18.24 | 64,154 | -0.24(-1.31%) |
May 30, 2013 | 18.42 | 18.57 | 18.39 | 18.48 | 119,958 | +0.09(+0.49%) |
May 29, 2013 | 18.42 | 18.45 | 18.28 | 18.39 | 143,059 | -0.15(-0.80%) |
May 28, 2013 | 18.60 | 18.68 | 18.46 | 18.54 | 124,439 | +0.13(+0.73%) |
May 24, 2013 | 18.29 | 18.40 | 18.27 | 18.40 | 87,555 | -0.03(-0.14%) |
May 23, 2013 | 18.14 | 18.45 | 17.96 | 18.43 | 125,854 | +0.02(+0.10%) |
May 22, 2013 | 18.64 | 18.78 | 18.38 | 18.41 | 143,084 | -0.23(-1.22%) |
May 21, 2013 | 18.58 | 18.67 | 18.53 | 18.64 | 124,858 | +0.06(+0.33%) |
May 20, 2013 | 18.55 | 18.66 | 18.55 | 18.57 | 163,119 | -0.05(-0.29%) |
May 17, 2013 | 18.49 | 18.63 | 18.48 | 18.63 | 109,089 | +0.24(+1.29%) |
May 16, 2013 | 18.61 | 18.61 | 18.39 | 18.39 | 231,675 | -0.10(-0.55%) |
May 15, 2013 | 18.38 | 18.52 | 18.38 | 18.49 | 90,685 | +0.31(+1.72%) |
May 13, 2013 | 18.15 | 18.21 | 18.09 | 18.18 | 40,233 | +0.01(+0.06%) |
May 10, 2013 | 18.16 | 18.17 | 18.08 | 18.17 | 44,935 | +0.09(+0.51%) |
May 09, 2013 | 18.21 | 18.22 | 18.08 | 18.08 | 42,417 | -0.11(-0.61%) |
May 08, 2013 | 18.13 | 18.19 | 18.12 | 18.19 | 27,633 | +0.05(+0.27%) |
May 07, 2013 | 18.08 | 18.14 | 18.04 | 18.14 | 33,226 | +0.11(+0.62%) |
May 06, 2013 | 17.98 | 18.03 | 17.95 | 18.03 | 63,825 | +0.07(+0.38%) |
May 03, 2013 | 17.96 | 17.98 | 17.96 | 17.96 | 13,702 | +0.17(+0.96%) |
May 02, 2013 | 17.63 | 17.80 | 17.63 | 17.79 | 81,464 | +0.22(+1.28%) |
May 01, 2013 | 17.69 | 17.70 | 17.55 | 17.56 | 127,350 | -0.16(-0.88%) |
Apr 30, 2013 | 17.61 | 17.72 | 17.60 | 17.72 | 27,122 | +0.05(+0.27%) |
Apr 29, 2013 | 17.57 | 17.69 | 17.57 | 17.67 | 98,162 | +0.11(+0.63%) |
Apr 26, 2013 | 17.59 | 17.59 | 17.54 | 17.56 | 86,529 | -0.02(-0.09%) |
Apr 25, 2013 | 17.63 | 17.67 | 17.58 | 17.58 | 83,171 | +0.02(+0.09%) |
Apr 24, 2013 | 17.53 | 17.59 | 17.51 | 17.56 | 98,550 | +0.03(+0.19%) |
Apr 23, 2013 | 17.06 | 17.54 | 17.05 | 17.53 | 132,047 | +0.17(+0.96%) |
Apr 22, 2013 | 17.30 | 17.36 | 17.16 | 17.36 | 137,530 | +0.11(+0.65%) |
Apr 19, 2013 | 17.13 | 17.27 | 17.05 | 17.25 | 22,400 | +0.15(+0.88%) |
Apr 18, 2013 | 17.23 | 17.23 | 17.06 | 17.10 | 34,463 | -0.10(-0.58%) |
Apr 17, 2013 | 17.32 | 17.32 | 17.11 | 17.20 | 158,895 | -0.24(-1.39%) |
Apr 16, 2013 | 17.28 | 17.44 | 17.28 | 17.44 | 147,904 | +0.24(+1.41%) |
Apr 15, 2013 | 17.51 | 17.51 | 17.20 | 17.20 | 74,152 | -0.39(-2.22%) |
Apr 12, 2013 | 17.60 | 17.73 | 17.52 | 17.59 | 81,337 | -0.05(-0.28%) |
Apr 11, 2013 | 17.60 | 17.71 | 17.60 | 17.64 | 84,531 | +0.04(+0.24%) |
Apr 10, 2013 | 17.51 | 17.60 | 17.46 | 17.59 | 56,027 | +0.20(+1.12%) |
Apr 09, 2013 | 17.30 | 17.45 | 17.28 | 17.40 | 24,271 | +0.13(+0.75%) |
Apr 08, 2013 | 17.16 | 17.27 | 17.11 | 17.27 | 35,460 | +0.08(+0.45%) |
Apr 05, 2013 | 17.07 | 17.19 | 16.92 | 17.19 | 43,380 | -0.08(-0.48%) |
Apr 04, 2013 | 17.26 | 17.31 | 17.20 | 17.27 | 436,701 | +0.05(+0.28%) |
Apr 03, 2013 | 17.41 | 17.41 | 17.18 | 17.23 | 47,114 | -0.14(-0.82%) |
Apr 02, 2013 | 17.40 | 17.44 | 17.33 | 17.37 | 88,991 | +0.06(+0.34%) |
Apr 01, 2013 | 17.37 | 17.38 | 17.27 | 17.31 | 51,440 | -0.06(-0.34%) |
Mar 28, 2013 | 17.35 | 17.37 | 17.33 | 17.37 | 31,507 | +0.06(+0.37%) |
Mar 27, 2013 | 17.22 | 17.31 | 17.19 | 17.31 | 19,198 | +0.03(+0.15%) |
Mar 26, 2013 | 17.25 | 17.28 | 17.22 | 17.28 | 33,390 | +0.17(+0.97%) |
Mar 25, 2013 | 17.27 | 17.28 | 17.09 | 17.11 | 21,310 | -0.08(-0.48%) |
Mar 22, 2013 | 17.14 | 17.20 | 17.12 | 17.20 | 58,325 | +0.10(+0.60%) |
Mar 21, 2013 | 17.14 | 17.18 | 17.06 | 17.09 | 215,003 | -0.15(-0.86%) |
Mar 20, 2013 | 17.21 | 17.25 | 17.16 | 17.24 | 150,130 | +0.11(+0.65%) |
Mar 19, 2013 | 17.22 | 17.23 | 17.04 | 17.13 | 39,993 | -0.03(-0.15%) |
Mar 18, 2013 | 17.08 | 17.22 | 17.08 | 17.16 | 88,256 | -0.11(-0.66%) |
Mar 15, 2013 | 17.24 | 17.30 | 17.22 | 17.27 | 31,080 | -0.01(-0.05%) |
Mar 14, 2013 | 17.35 | 17.35 | 17.22 | 17.28 | 18,163 | +0.07(+0.43%) |
Mar 13, 2013 | 17.16 | 17.21 | 17.13 | 17.21 | 18,167 | +0.05(+0.32%) |
Mar 12, 2013 | 17.17 | 17.19 | 17.11 | 17.15 | 18,889 | +0.00(+0.02%) |
Mar 11, 2013 | 17.09 | 17.16 | 17.09 | 17.15 | 23,468 | +0.06(+0.37%) |
Mar 08, 2013 | 17.23 | 17.23 | 17.05 | 17.09 | 12,270 | +0.05(+0.29%) |
Mar 07, 2013 | 17.03 | 17.04 | 17.01 | 17.04 | 32,634 | +0.02(+0.09%) |
Mar 06, 2013 | 17.09 | 17.09 | 16.98 | 17.02 | 19,595 | +0.02(+0.10%) |
Mar 05, 2013 | 16.98 | 17.05 | 16.93 | 17.00 | 167,368 | +0.15(+0.91%) |
Mar 04, 2013 | 16.74 | 16.88 | 16.74 | 16.85 | 153,336 | +0.09(+0.56%) |