Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.40 | 15.70 | 15.20 | 15.40 | 3,265 | +0.20(+1.32%) |
May 30, 2013 | 15.80 | 15.80 | 15.20 | 15.20 | 0 | -0.20(-1.30%) |
May 29, 2013 | 15.40 | 15.80 | 15.20 | 15.40 | 4,464 | -0.10(-0.65%) |
May 28, 2013 | 15.90 | 16.00 | 15.30 | 15.50 | 13,990 | -0.50(-3.12%) |
May 24, 2013 | 16.50 | 16.50 | 16.00 | 16.00 | 0 | -0.80(-4.76%) |
May 23, 2013 | 16.10 | 16.90 | 16.10 | 16.80 | 0 | +0.20(+1.20%) |
May 22, 2013 | 16.70 | 16.75 | 16.10 | 16.60 | 0 | +0.10(+0.61%) |
May 21, 2013 | 16.20 | 17.00 | 16.20 | 16.50 | 0 | +0.40(+2.48%) |
May 20, 2013 | 16.00 | 16.50 | 15.90 | 16.10 | 0 | -0.10(-0.62%) |
May 17, 2013 | 16.30 | 16.50 | 16.10 | 16.20 | 0 | -0.20(-1.22%) |
May 16, 2013 | 16.50 | 16.50 | 16.10 | 16.40 | 4,069 | -0.20(-1.20%) |
May 15, 2013 | 16.70 | 16.90 | 16.50 | 16.60 | 0 | -0.10(-0.60%) |
May 13, 2013 | 16.80 | 16.80 | 16.50 | 16.70 | 0 | -0.30(-1.76%) |
May 10, 2013 | 16.60 | 17.20 | 16.60 | 17.00 | 0 | +0.30(+1.80%) |
May 09, 2013 | 16.70 | 17.00 | 16.50 | 16.70 | 0 | -0.20(-1.18%) |
May 08, 2013 | 16.60 | 17.00 | 16.50 | 16.90 | 0 | +0.00(+0.01%) |
May 07, 2013 | 17.00 | 17.10 | 16.80 | 16.90 | 0 | -0.10(-0.59%) |
May 06, 2013 | 17.00 | 17.60 | 16.70 | 17.00 | 0 | +0.10(+0.59%) |
May 03, 2013 | 16.80 | 17.10 | 16.80 | 16.90 | 0 | +0.10(+0.60%) |
May 02, 2013 | 16.70 | 17.40 | 16.60 | 16.80 | 0 | +0.00(+0.00%) |
May 01, 2013 | 17.60 | 17.60 | 16.80 | 16.80 | 0 | -0.80(-4.55%) |
Apr 30, 2013 | 17.40 | 17.60 | 17.40 | 17.60 | 0 | +0.10(+0.57%) |
Apr 29, 2013 | 17.50 | 17.70 | 17.20 | 17.50 | 2,946 | +0.00(+0.00%) |
Apr 26, 2013 | 17.31 | 17.60 | 17.50 | 17.50 | 2,356 | -0.40(-2.23%) |
Apr 25, 2013 | 17.50 | 17.90 | 17.40 | 17.90 | 3,620 | +0.40(+2.29%) |
Apr 24, 2013 | 17.10 | 17.78 | 17.10 | 17.50 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 17.51 | 17.70 | 17.50 | 17.50 | 2,439 | +0.10(+0.57%) |
Apr 22, 2013 | 17.50 | 17.70 | 17.30 | 17.40 | 1,770 | +0.10(+0.58%) |
Apr 19, 2013 | 17.90 | 17.90 | 17.30 | 17.30 | 4,205 | -0.10(-0.57%) |
Apr 18, 2013 | 17.30 | 17.80 | 17.30 | 17.40 | 5,252 | -0.40(-2.25%) |
Apr 17, 2013 | 17.20 | 17.90 | 16.90 | 17.80 | 9,213 | +0.30(+1.71%) |
Apr 16, 2013 | 16.60 | 17.80 | 16.60 | 17.50 | 4,613 | +0.80(+4.79%) |
Apr 15, 2013 | 17.30 | 17.40 | 16.40 | 16.70 | 8,952 | -0.80(-4.57%) |
Apr 12, 2013 | 17.60 | 18.10 | 17.40 | 17.50 | 2,567 | -0.10(-0.57%) |
Apr 11, 2013 | 17.70 | 18.10 | 17.60 | 17.60 | 3,827 | -0.30(-1.68%) |
Apr 10, 2013 | 17.60 | 17.90 | 17.40 | 17.90 | 8,936 | +0.30(+1.70%) |
Apr 09, 2013 | 17.50 | 17.80 | 17.10 | 17.60 | 4,980 | -0.20(-1.12%) |
Apr 08, 2013 | 17.30 | 17.80 | 17.30 | 17.80 | 3,348 | +0.50(+2.89%) |
Apr 05, 2013 | 17.30 | 17.90 | 17.00 | 17.30 | 7,032 | +0.00(+0.00%) |
Apr 04, 2013 | 17.30 | 17.90 | 17.30 | 17.30 | 4,350 | +0.00(+0.00%) |
Apr 03, 2013 | 17.30 | 17.90 | 17.00 | 17.30 | 5,554 | -0.30(-1.70%) |
Apr 02, 2013 | 18.00 | 18.10 | 17.30 | 17.60 | 7,567 | -0.50(-2.76%) |
Apr 01, 2013 | 18.00 | 18.60 | 18.00 | 18.10 | 4,814 | -0.10(-0.55%) |
Mar 28, 2013 | 18.60 | 19.80 | 18.00 | 18.20 | 26,449 | -0.09(-0.49%) |
Mar 27, 2013 | 17.80 | 18.50 | 17.70 | 18.29 | 5,930 | +0.69(+3.92%) |
Mar 26, 2013 | 17.70 | 18.30 | 17.30 | 17.60 | 10,352 | +0.10(+0.57%) |
Mar 25, 2013 | 17.20 | 17.75 | 17.20 | 17.50 | 2,728 | +0.50(+2.94%) |
Mar 22, 2013 | 17.20 | 17.50 | 17.00 | 17.00 | 3,669 | -0.30(-1.73%) |
Mar 21, 2013 | 17.50 | 17.80 | 17.20 | 17.30 | 2,034 | -0.40(-2.26%) |
Mar 20, 2013 | 17.11 | 17.80 | 17.00 | 17.70 | 4,804 | +0.40(+2.31%) |
Mar 19, 2013 | 17.80 | 17.90 | 17.20 | 17.30 | 2,675 | -0.46(-2.61%) |
Mar 18, 2013 | 17.80 | 18.40 | 17.30 | 17.77 | 5,613 | -0.04(-0.20%) |
Mar 15, 2013 | 17.00 | 17.80 | 16.60 | 17.80 | 9,661 | +0.90(+5.33%) |
Mar 14, 2013 | 17.80 | 17.80 | 16.90 | 16.90 | 4,400 | -0.60(-3.43%) |
Mar 13, 2013 | 16.90 | 18.00 | 16.90 | 17.50 | 7,503 | +0.50(+2.95%) |
Mar 12, 2013 | 17.00 | 17.55 | 16.90 | 17.00 | 4,079 | +0.00(+0.00%) |
Mar 11, 2013 | 16.20 | 17.50 | 16.20 | 17.00 | 10,771 | +1.00(+6.25%) |
Mar 08, 2013 | 15.60 | 16.30 | 15.60 | 16.00 | 7,379 | +0.10(+0.63%) |
Mar 07, 2013 | 15.90 | 16.20 | 15.50 | 15.90 | 5,647 | -0.10(-0.62%) |
Mar 06, 2013 | 16.20 | 16.30 | 15.90 | 16.00 | 4,415 | +0.00(+0.00%) |
Mar 05, 2013 | 16.00 | 16.40 | 15.90 | 16.00 | 2,766 | -0.20(-1.23%) |
Mar 04, 2013 | 16.50 | 16.50 | 15.80 | 16.20 | 2,154 | -0.10(-0.61%) |