Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.91 | 16.94 | 16.70 | 16.83 | 10,942 | -0.03(-0.18%) |
May 30, 2013 | 16.70 | 16.86 | 16.70 | 16.86 | 21,159 | +0.22(+1.32%) |
May 29, 2013 | 16.66 | 16.75 | 16.63 | 16.64 | 12,566 | -0.27(-1.60%) |
May 28, 2013 | 16.99 | 17.13 | 16.91 | 16.91 | 2,766 | +0.20(+1.20%) |
May 24, 2013 | 16.72 | 16.80 | 16.66 | 16.71 | 14,399 | -0.17(-1.01%) |
May 23, 2013 | 16.66 | 16.88 | 16.51 | 16.88 | 6,055 | -0.10(-0.59%) |
May 22, 2013 | 17.32 | 17.32 | 16.98 | 16.98 | 3,933 | -0.12(-0.71%) |
May 21, 2013 | 17.27 | 17.27 | 17.10 | 17.10 | 3,748 | -0.17(-0.98%) |
May 20, 2013 | 17.33 | 17.33 | 17.24 | 17.27 | 10,429 | +0.37(+2.19%) |
May 17, 2013 | 16.90 | 16.97 | 16.86 | 16.90 | 11,131 | +0.16(+0.96%) |
May 16, 2013 | 16.88 | 16.88 | 16.74 | 16.74 | 8,184 | -0.08(-0.48%) |
May 15, 2013 | 16.70 | 16.92 | 16.70 | 16.82 | 6,964 | +0.08(+0.45%) |
May 13, 2013 | 16.73 | 16.87 | 16.73 | 16.74 | 3,545 | -0.32(-1.85%) |
May 10, 2013 | 16.93 | 17.06 | 16.91 | 17.06 | 13,474 | +0.26(+1.55%) |
May 09, 2013 | 16.96 | 16.96 | 16.80 | 16.80 | 4,589 | -0.65(-3.72%) |
May 08, 2013 | 17.40 | 17.45 | 17.28 | 17.45 | 2,843 | -0.16(-0.91%) |
May 07, 2013 | 17.65 | 17.67 | 17.50 | 17.61 | 13,940 | +0.27(+1.56%) |
May 06, 2013 | 17.19 | 17.40 | 17.19 | 17.34 | 7,021 | +0.19(+1.11%) |
May 03, 2013 | 17.08 | 17.20 | 17.08 | 17.15 | 5,204 | +0.24(+1.42%) |
May 02, 2013 | 16.73 | 16.99 | 16.73 | 16.91 | 10,094 | +0.13(+0.77%) |
May 01, 2013 | 16.95 | 16.95 | 16.75 | 16.78 | 11,396 | -0.13(-0.76%) |
Apr 30, 2013 | 16.96 | 16.96 | 16.73 | 16.91 | 13,381 | +0.19(+1.12%) |
Apr 29, 2013 | 16.75 | 16.84 | 16.59 | 16.72 | 18,375 | -0.04(-0.24%) |
Apr 26, 2013 | 16.76 | 16.95 | 16.58 | 16.76 | 6,285 | -0.19(-1.12%) |
Apr 25, 2013 | 16.92 | 17.04 | 16.92 | 16.95 | 6,610 | +0.44(+2.67%) |
Apr 24, 2013 | 16.52 | 16.52 | 16.42 | 16.51 | 9,518 | +0.08(+0.49%) |
Apr 23, 2013 | 16.45 | 16.47 | 16.31 | 16.43 | 39,597 | -0.21(-1.26%) |
Apr 22, 2013 | 16.45 | 16.64 | 16.38 | 16.64 | 10,999 | +0.08(+0.48%) |
Apr 19, 2013 | 16.53 | 16.56 | 16.47 | 16.56 | 11,725 | +0.39(+2.41%) |
Apr 18, 2013 | 16.17 | 16.20 | 16.08 | 16.17 | 7,138 | +0.07(+0.43%) |
Apr 17, 2013 | 16.19 | 16.19 | 15.93 | 16.10 | 9,110 | -0.22(-1.35%) |
Apr 16, 2013 | 16.26 | 16.34 | 16.24 | 16.32 | 8,242 | +0.18(+1.12%) |
Apr 15, 2013 | 16.43 | 16.50 | 16.14 | 16.14 | 5,402 | -0.50(-3.00%) |
Apr 12, 2013 | 16.72 | 16.72 | 16.64 | 16.64 | 3,711 | -0.06(-0.36%) |
Apr 11, 2013 | 16.62 | 16.82 | 16.62 | 16.70 | 2,702 | +0.06(+0.36%) |
Apr 10, 2013 | 16.62 | 16.68 | 16.60 | 16.64 | 6,845 | +0.10(+0.60%) |
Apr 09, 2013 | 16.35 | 16.63 | 16.34 | 16.54 | 12,838 | +0.12(+0.74%) |
Apr 08, 2013 | 16.32 | 16.42 | 16.27 | 16.42 | 81,739 | -0.16(-0.97%) |
Apr 05, 2013 | 16.28 | 16.61 | 16.17 | 16.58 | 93,775 | -0.14(-0.84%) |
Apr 04, 2013 | 16.81 | 16.86 | 16.62 | 16.72 | 6,328 | -0.03(-0.18%) |
Apr 03, 2013 | 16.88 | 16.89 | 16.70 | 16.75 | 10,968 | -0.17(-1.00%) |
Apr 02, 2013 | 16.91 | 17.07 | 16.91 | 16.92 | 14,093 | +0.02(+0.12%) |
Apr 01, 2013 | 17.11 | 17.12 | 16.86 | 16.90 | 16,732 | -0.25(-1.46%) |
Mar 28, 2013 | 16.91 | 17.15 | 16.90 | 17.15 | 11,224 | +0.13(+0.76%) |
Mar 27, 2013 | 17.10 | 17.12 | 17.02 | 17.02 | 3,030 | -0.18(-1.05%) |
Mar 26, 2013 | 17.08 | 17.22 | 17.06 | 17.20 | 4,590 | +0.15(+0.88%) |
Mar 25, 2013 | 17.30 | 17.32 | 17.05 | 17.05 | 10,131 | -0.25(-1.45%) |
Mar 22, 2013 | 17.45 | 17.45 | 17.25 | 17.30 | 10,147 | +0.14(+0.82%) |
Mar 21, 2013 | 17.22 | 17.30 | 17.10 | 17.16 | 19,793 | -0.24(-1.38%) |
Mar 20, 2013 | 17.42 | 17.47 | 17.28 | 17.40 | 13,403 | +0.56(+3.33%) |
Mar 19, 2013 | 17.16 | 17.16 | 16.81 | 16.84 | 11,922 | -0.33(-1.92%) |
Mar 18, 2013 | 17.15 | 17.20 | 17.10 | 17.17 | 17,228 | -0.19(-1.09%) |
Mar 15, 2013 | 17.50 | 17.50 | 17.35 | 17.36 | 3,089 | -0.13(-0.74%) |
Mar 14, 2013 | 17.55 | 17.60 | 17.43 | 17.49 | 8,448 | +0.12(+0.69%) |
Mar 13, 2013 | 17.39 | 17.46 | 17.36 | 17.37 | 9,598 | -0.31(-1.75%) |
Mar 12, 2013 | 17.63 | 17.86 | 17.63 | 17.68 | 16,256 | -0.27(-1.50%) |
Mar 11, 2013 | 17.98 | 17.98 | 17.85 | 17.95 | 9,918 | -0.21(-1.16%) |
Mar 08, 2013 | 18.11 | 18.17 | 17.96 | 18.16 | 5,708 | +0.27(+1.51%) |
Mar 07, 2013 | 17.91 | 17.91 | 17.74 | 17.89 | 9,896 | +0.04(+0.22%) |
Mar 06, 2013 | 17.86 | 17.88 | 17.74 | 17.85 | 10,166 | +0.06(+0.35%) |
Mar 05, 2013 | 17.61 | 17.89 | 17.61 | 17.79 | 15,092 | -0.07(-0.41%) |
Mar 04, 2013 | 17.66 | 17.86 | 17.66 | 17.86 | 6,011 | -0.11(-0.61%) |