Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.05 | 17.11 | 16.91 | 16.94 | 27,709 | -0.30(-1.74%) |
May 30, 2013 | 17.12 | 17.30 | 17.12 | 17.24 | 15,597 | +0.13(+0.76%) |
May 29, 2013 | 17.10 | 17.15 | 17.04 | 17.11 | 13,075 | -0.05(-0.29%) |
May 28, 2013 | 17.16 | 17.30 | 17.09 | 17.16 | 50,279 | +0.01(+0.06%) |
May 24, 2013 | 16.92 | 17.21 | 16.92 | 17.15 | 29,527 | -0.05(-0.29%) |
May 23, 2013 | 16.99 | 17.25 | 16.99 | 17.20 | 64,630 | +0.15(+0.88%) |
May 22, 2013 | 17.21 | 17.44 | 17.00 | 17.05 | 68,073 | -0.10(-0.58%) |
May 21, 2013 | 17.03 | 17.19 | 16.91 | 17.15 | 46,283 | +0.44(+2.63%) |
May 20, 2013 | 16.56 | 16.76 | 15.58 | 16.71 | 38,618 | +0.01(+0.06%) |
May 17, 2013 | 16.62 | 16.72 | 16.60 | 16.70 | 55,160 | +0.14(+0.85%) |
May 16, 2013 | 16.58 | 16.67 | 16.53 | 16.56 | 81,741 | -0.15(-0.90%) |
May 15, 2013 | 16.56 | 16.74 | 16.53 | 16.71 | 62,918 | -0.33(-1.94%) |
May 13, 2013 | 17.07 | 17.09 | 16.99 | 17.04 | 78,231 | -0.14(-0.81%) |
May 10, 2013 | 17.12 | 17.18 | 17.02 | 17.18 | 23,995 | -0.01(-0.06%) |
May 09, 2013 | 17.28 | 17.30 | 17.15 | 17.19 | 76,997 | -0.30(-1.72%) |
May 08, 2013 | 17.47 | 17.54 | 17.39 | 17.49 | 40,965 | +0.18(+1.04%) |
May 07, 2013 | 17.28 | 17.32 | 17.21 | 17.31 | 36,118 | +0.08(+0.46%) |
May 06, 2013 | 17.24 | 17.35 | 17.11 | 17.23 | 203,287 | -0.05(-0.29%) |
May 03, 2013 | 16.84 | 17.33 | 16.71 | 17.28 | 115,780 | +0.57(+3.38%) |
May 02, 2013 | 16.90 | 16.90 | 16.50 | 16.71 | 128,407 | +0.04(+0.21%) |
May 01, 2013 | 16.86 | 17.99 | 16.68 | 16.68 | 48,639 | -1.52(-8.35%) |
Apr 30, 2013 | 18.10 | 18.45 | 18.10 | 18.20 | 108,820 | +0.09(+0.50%) |
Apr 29, 2013 | 17.91 | 18.11 | 17.88 | 18.11 | 64,267 | +0.17(+0.95%) |
Apr 26, 2013 | 17.96 | 17.96 | 17.87 | 17.94 | 47,017 | +0.04(+0.22%) |
Apr 25, 2013 | 17.75 | 18.00 | 17.75 | 17.90 | 101,084 | +0.01(+0.06%) |
Apr 24, 2013 | 17.72 | 17.96 | 17.72 | 17.89 | 80,388 | +0.39(+2.26%) |
Apr 23, 2013 | 17.38 | 17.54 | 17.37 | 17.50 | 166,664 | +0.09(+0.49%) |
Apr 22, 2013 | 17.30 | 17.45 | 17.23 | 17.41 | 68,338 | +0.22(+1.28%) |
Apr 19, 2013 | 17.20 | 17.24 | 17.08 | 17.19 | 84,935 | -0.11(-0.64%) |
Apr 18, 2013 | 17.31 | 17.38 | 17.20 | 17.30 | 86,877 | -0.23(-1.31%) |
Apr 17, 2013 | 17.81 | 17.81 | 17.41 | 17.53 | 92,124 | -0.75(-4.10%) |
Apr 16, 2013 | 18.07 | 18.28 | 18.02 | 18.28 | 57,795 | -0.43(-2.30%) |
Apr 15, 2013 | 18.96 | 19.01 | 18.70 | 18.71 | 50,164 | -0.35(-1.84%) |
Apr 12, 2013 | 18.92 | 19.07 | 18.92 | 19.06 | 35,609 | -0.13(-0.68%) |
Apr 11, 2013 | 19.05 | 19.34 | 19.05 | 19.19 | 22,630 | +0.11(+0.58%) |
Apr 10, 2013 | 18.97 | 19.16 | 18.97 | 19.08 | 116,107 | +0.51(+2.75%) |
Apr 09, 2013 | 18.41 | 18.69 | 18.30 | 18.57 | 175,175 | +0.35(+1.92%) |
Apr 08, 2013 | 18.31 | 18.32 | 18.15 | 18.22 | 20,805 | -0.25(-1.33%) |
Apr 05, 2013 | 18.26 | 18.48 | 18.26 | 18.46 | 66,706 | +0.20(+1.07%) |
Apr 04, 2013 | 18.08 | 18.32 | 18.04 | 18.27 | 43,672 | +0.44(+2.47%) |
Apr 03, 2013 | 17.99 | 18.03 | 17.79 | 17.83 | 30,643 | -0.20(-1.11%) |
Apr 02, 2013 | 17.87 | 18.15 | 17.85 | 18.03 | 63,334 | +0.59(+3.38%) |
Apr 01, 2013 | 17.59 | 17.61 | 17.41 | 17.44 | 41,601 | -0.11(-0.63%) |
Mar 28, 2013 | 17.36 | 17.65 | 17.36 | 17.55 | 28,371 | +0.37(+2.15%) |
Mar 27, 2013 | 17.16 | 17.26 | 17.13 | 17.18 | 55,045 | -0.22(-1.26%) |
Mar 26, 2013 | 17.48 | 17.54 | 17.32 | 17.40 | 31,403 | +0.01(+0.06%) |
Mar 25, 2013 | 17.71 | 17.72 | 17.27 | 17.39 | 28,173 | -0.64(-3.55%) |
Mar 22, 2013 | 18.02 | 18.17 | 18.01 | 18.03 | 47,552 | +0.35(+1.99%) |
Mar 21, 2013 | 17.44 | 17.84 | 17.38 | 17.68 | 55,958 | +0.64(+3.74%) |
Mar 20, 2013 | 16.94 | 17.07 | 16.89 | 17.04 | 85,951 | +0.28(+1.67%) |
Mar 19, 2013 | 16.79 | 16.88 | 16.60 | 16.76 | 46,998 | +0.07(+0.42%) |
Mar 18, 2013 | 16.72 | 16.90 | 16.67 | 16.69 | 71,241 | -0.31(-1.82%) |
Mar 15, 2013 | 17.07 | 17.17 | 16.99 | 17.00 | 99,716 | +0.00(+0.03%) |
Mar 14, 2013 | 16.82 | 17.02 | 16.82 | 17.00 | 74,859 | +0.05(+0.27%) |
Mar 13, 2013 | 16.89 | 16.97 | 16.82 | 16.95 | 30,538 | -0.05(-0.31%) |
Mar 12, 2013 | 17.17 | 17.19 | 16.95 | 17.00 | 47,427 | -0.20(-1.15%) |
Mar 11, 2013 | 16.93 | 17.20 | 16.93 | 17.20 | 46,203 | +0.04(+0.23%) |
Mar 08, 2013 | 17.13 | 17.25 | 17.08 | 17.16 | 20,642 | -0.04(-0.23%) |
Mar 07, 2013 | 17.05 | 17.25 | 17.05 | 17.20 | 78,943 | +0.15(+0.88%) |
Mar 06, 2013 | 17.08 | 17.15 | 17.01 | 17.05 | 74,161 | +0.06(+0.35%) |
Mar 05, 2013 | 16.92 | 17.06 | 16.92 | 16.99 | 33,080 | +0.19(+1.13%) |
Mar 04, 2013 | 16.60 | 16.80 | 16.60 | 16.80 | 43,968 | +0.19(+1.14%) |