Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.38 | 17.38 | 17.26 | 17.31 | 25,350 | -0.18(-1.02%) |
May 30, 2013 | 17.08 | 17.53 | 17.08 | 17.49 | 31,909 | +0.18(+1.03%) |
May 29, 2013 | 17.29 | 17.46 | 17.23 | 17.31 | 42,734 | -0.12(-0.70%) |
May 28, 2013 | 17.69 | 17.69 | 17.29 | 17.43 | 39,442 | +0.01(+0.05%) |
May 24, 2013 | 17.58 | 17.58 | 17.40 | 17.42 | 7,712 | -0.26(-1.47%) |
May 23, 2013 | 17.58 | 17.82 | 17.58 | 17.68 | 29,808 | -0.04(-0.21%) |
May 22, 2013 | 17.80 | 18.10 | 17.64 | 17.72 | 46,112 | -0.15(-0.82%) |
May 21, 2013 | 17.45 | 17.95 | 17.42 | 17.86 | 31,565 | +0.35(+2.02%) |
May 20, 2013 | 17.42 | 17.51 | 17.34 | 17.51 | 4,460 | -0.03(-0.16%) |
May 17, 2013 | 17.44 | 17.54 | 17.16 | 17.54 | 20,245 | +0.02(+0.12%) |
May 16, 2013 | 17.52 | 17.62 | 17.52 | 17.52 | 2,755 | +0.01(+0.07%) |
May 15, 2013 | 17.51 | 17.55 | 17.42 | 17.51 | 10,473 | +0.33(+1.94%) |
May 13, 2013 | 17.30 | 17.40 | 16.93 | 17.17 | 26,455 | -0.26(-1.52%) |
May 10, 2013 | 17.52 | 17.57 | 17.17 | 17.44 | 25,092 | -0.16(-0.92%) |
May 09, 2013 | 17.64 | 17.84 | 17.42 | 17.60 | 49,251 | +0.05(+0.30%) |
May 08, 2013 | 17.58 | 17.68 | 17.53 | 17.55 | 36,173 | -0.06(-0.35%) |
May 07, 2013 | 17.72 | 17.75 | 17.57 | 17.61 | 5,166 | -0.01(-0.07%) |
May 06, 2013 | 17.43 | 17.64 | 17.43 | 17.62 | 24,334 | +0.11(+0.60%) |
May 03, 2013 | 17.87 | 17.75 | 17.47 | 17.51 | 24,270 | -0.21(-1.17%) |
May 02, 2013 | 17.65 | 18.03 | 17.61 | 17.72 | 11,602 | +0.09(+0.48%) |
May 01, 2013 | 17.34 | 17.80 | 17.34 | 17.64 | 15,268 | +0.28(+1.59%) |
Apr 30, 2013 | 17.50 | 17.50 | 17.35 | 17.36 | 10,101 | -0.15(-0.84%) |
Apr 29, 2013 | 17.04 | 17.55 | 17.04 | 17.51 | 27,399 | +0.44(+2.60%) |
Apr 26, 2013 | 17.23 | 17.30 | 17.04 | 17.06 | 42,592 | -0.24(-1.36%) |
Apr 25, 2013 | 17.38 | 17.43 | 17.27 | 17.30 | 20,912 | +0.02(+0.14%) |
Apr 24, 2013 | 17.30 | 17.37 | 17.27 | 17.27 | 4,738 | -0.12(-0.68%) |
Apr 23, 2013 | 17.43 | 17.43 | 17.22 | 17.39 | 8,310 | -0.02(-0.12%) |
Apr 22, 2013 | 17.07 | 17.44 | 17.07 | 17.41 | 20,954 | +0.30(+1.73%) |
Apr 19, 2013 | 17.00 | 17.30 | 17.00 | 17.12 | 12,030 | +0.14(+0.84%) |
Apr 18, 2013 | 16.91 | 17.07 | 16.81 | 16.97 | 12,722 | +0.09(+0.51%) |
Apr 17, 2013 | 17.52 | 17.55 | 16.89 | 16.89 | 15,954 | -0.73(-4.15%) |
Apr 16, 2013 | 17.23 | 17.66 | 17.13 | 17.62 | 11,167 | +0.52(+3.04%) |
Apr 15, 2013 | 17.53 | 17.53 | 17.10 | 17.10 | 10,210 | -0.63(-3.55%) |
Apr 12, 2013 | 17.75 | 17.87 | 17.71 | 17.73 | 11,282 | -0.02(-0.11%) |
Apr 11, 2013 | 17.56 | 17.81 | 17.56 | 17.75 | 7,314 | +0.23(+1.30%) |
Apr 10, 2013 | 17.32 | 17.58 | 17.32 | 17.52 | 8,094 | +0.22(+1.24%) |
Apr 09, 2013 | 17.42 | 17.42 | 17.23 | 17.31 | 13,531 | -0.11(-0.63%) |
Apr 08, 2013 | 17.27 | 17.48 | 17.16 | 17.42 | 32,844 | +0.08(+0.45%) |
Apr 05, 2013 | 17.37 | 17.46 | 17.06 | 17.34 | 13,145 | -0.14(-0.79%) |
Apr 04, 2013 | 17.59 | 17.68 | 17.38 | 17.48 | 13,071 | -0.14(-0.78%) |
Apr 03, 2013 | 17.88 | 17.88 | 17.62 | 17.62 | 3,198 | -0.41(-2.26%) |
Apr 02, 2013 | 17.74 | 18.02 | 17.72 | 18.02 | 33,498 | +0.25(+1.42%) |
Apr 01, 2013 | 17.74 | 17.88 | 17.65 | 17.77 | 34,539 | -0.10(-0.57%) |
Mar 28, 2013 | 17.78 | 17.89 | 17.74 | 17.87 | 22,321 | +0.01(+0.07%) |
Mar 27, 2013 | 17.57 | 17.86 | 17.51 | 17.86 | 18,641 | +0.19(+1.08%) |
Mar 26, 2013 | 17.76 | 17.76 | 17.57 | 17.67 | 12,050 | +0.14(+0.78%) |
Mar 25, 2013 | 17.61 | 17.76 | 17.53 | 17.53 | 14,570 | +0.02(+0.09%) |
Mar 22, 2013 | 17.44 | 17.54 | 17.36 | 17.52 | 7,203 | +0.06(+0.37%) |
Mar 21, 2013 | 17.07 | 17.46 | 17.07 | 17.45 | 16,241 | +0.30(+1.76%) |
Mar 20, 2013 | 17.07 | 17.42 | 17.07 | 17.15 | 8,678 | +0.10(+0.57%) |
Mar 19, 2013 | 17.08 | 17.09 | 16.95 | 17.05 | 10,490 | -0.08(-0.45%) |
Mar 18, 2013 | 16.99 | 17.14 | 16.91 | 17.13 | 38,290 | +0.04(+0.21%) |
Mar 15, 2013 | 17.02 | 17.11 | 17.00 | 17.09 | 20,802 | +0.04(+0.21%) |
Mar 14, 2013 | 16.90 | 17.07 | 16.90 | 17.06 | 7,191 | +0.08(+0.50%) |
Mar 13, 2013 | 16.96 | 16.99 | 16.86 | 16.97 | 4,975 | +0.00(+0.00%) |
Mar 12, 2013 | 17.02 | 17.02 | 16.94 | 16.97 | 3,524 | -0.01(-0.07%) |
Mar 11, 2013 | 16.96 | 17.06 | 16.92 | 16.98 | 12,609 | +0.05(+0.31%) |
Mar 08, 2013 | 16.92 | 17.02 | 16.90 | 16.93 | 12,017 | -0.01(-0.07%) |
Mar 07, 2013 | 16.70 | 16.94 | 16.70 | 16.94 | 38,271 | +0.23(+1.40%) |
Mar 06, 2013 | 16.87 | 16.87 | 16.66 | 16.71 | 26,496 | -0.17(-1.03%) |
Mar 05, 2013 | 16.69 | 16.94 | 16.66 | 16.88 | 18,581 | +0.25(+1.50%) |
Mar 04, 2013 | 16.85 | 16.92 | 16.50 | 16.63 | 13,395 | -0.25(-1.46%) |