Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.30 | 17.37 | 16.98 | 17.10 | 518,082 | -0.22(-1.26%) |
May 30, 2013 | 17.24 | 17.37 | 17.24 | 17.32 | 295,745 | +0.16(+0.92%) |
May 29, 2013 | 17.19 | 17.33 | 17.07 | 17.16 | 239,906 | -0.18(-1.03%) |
May 28, 2013 | 17.36 | 17.39 | 17.24 | 17.34 | 424,534 | +0.09(+0.50%) |
May 24, 2013 | 17.14 | 17.35 | 17.07 | 17.25 | 0 | +0.08(+0.44%) |
May 23, 2013 | 17.08 | 17.28 | 16.95 | 17.18 | 0 | -0.04(-0.24%) |
May 22, 2013 | 17.68 | 17.83 | 17.13 | 17.22 | 0 | -0.49(-2.79%) |
May 21, 2013 | 17.73 | 17.81 | 17.63 | 17.71 | 0 | -0.07(-0.37%) |
May 20, 2013 | 17.78 | 17.91 | 17.68 | 17.78 | 0 | -0.11(-0.60%) |
May 17, 2013 | 17.83 | 17.93 | 17.78 | 17.89 | 0 | +0.09(+0.49%) |
May 16, 2013 | 17.54 | 17.97 | 17.53 | 17.80 | 571,392 | +0.24(+1.39%) |
May 15, 2013 | 17.48 | 17.69 | 17.47 | 17.55 | 0 | +0.14(+0.82%) |
May 13, 2013 | 17.57 | 17.69 | 17.31 | 17.41 | 0 | -0.27(-1.53%) |
May 10, 2013 | 17.33 | 17.69 | 17.24 | 17.68 | 0 | +0.36(+2.09%) |
May 09, 2013 | 17.48 | 17.73 | 17.30 | 17.32 | 0 | -0.28(-1.59%) |
May 08, 2013 | 17.34 | 17.60 | 17.33 | 17.60 | 0 | +0.19(+1.11%) |
May 07, 2013 | 17.31 | 17.45 | 17.22 | 17.41 | 0 | +0.16(+0.95%) |
May 06, 2013 | 17.30 | 17.46 | 17.24 | 17.24 | 0 | +0.00(+0.00%) |
May 03, 2013 | 17.07 | 17.48 | 16.88 | 17.24 | 0 | +0.36(+2.14%) |
May 02, 2013 | 16.68 | 16.97 | 16.64 | 16.88 | 0 | +0.23(+1.38%) |
May 01, 2013 | 16.82 | 16.98 | 16.61 | 16.65 | 0 | -0.18(-1.06%) |
Apr 30, 2013 | 16.76 | 17.05 | 16.52 | 16.83 | 3,652,095 | +0.09(+0.55%) |
Apr 29, 2013 | 16.77 | 16.96 | 16.70 | 16.74 | 806,394 | +0.08(+0.46%) |
Apr 26, 2013 | 16.93 | 16.93 | 16.58 | 16.66 | 907,065 | -0.34(-2.01%) |
Apr 25, 2013 | 16.78 | 17.09 | 16.66 | 17.00 | 591,769 | +0.23(+1.40%) |
Apr 24, 2013 | 16.84 | 16.90 | 16.63 | 16.77 | 568,424 | -0.10(-0.60%) |
Apr 23, 2013 | 16.85 | 17.09 | 16.73 | 16.87 | 777,933 | +0.17(+1.04%) |
Apr 22, 2013 | 16.69 | 16.72 | 16.43 | 16.70 | 686,822 | +0.01(+0.03%) |
Apr 19, 2013 | 16.78 | 16.78 | 16.45 | 16.69 | 911,214 | -0.11(-0.64%) |
Apr 18, 2013 | 17.01 | 17.08 | 16.75 | 16.80 | 754,642 | -0.24(-1.40%) |
Apr 17, 2013 | 17.39 | 17.59 | 16.93 | 17.04 | 513,165 | -0.52(-2.96%) |
Apr 16, 2013 | 17.17 | 17.57 | 17.10 | 17.56 | 672,910 | +0.48(+2.83%) |
Apr 15, 2013 | 17.45 | 17.53 | 17.02 | 17.08 | 631,399 | -0.45(-2.59%) |
Apr 12, 2013 | 17.50 | 17.58 | 17.32 | 17.53 | 357,234 | +0.01(+0.03%) |
Apr 11, 2013 | 17.83 | 17.83 | 17.51 | 17.52 | 404,252 | -0.38(-2.11%) |
Apr 10, 2013 | 17.69 | 17.99 | 17.61 | 17.90 | 468,774 | +0.29(+1.65%) |
Apr 09, 2013 | 17.58 | 17.79 | 17.57 | 17.61 | 471,705 | +0.03(+0.15%) |
Apr 08, 2013 | 17.72 | 17.72 | 17.43 | 17.59 | 427,241 | -0.14(-0.78%) |
Apr 05, 2013 | 17.72 | 17.88 | 17.46 | 17.72 | 999,059 | -0.29(-1.58%) |
Apr 04, 2013 | 17.85 | 18.08 | 17.72 | 18.01 | 658,773 | +0.13(+0.74%) |
Apr 03, 2013 | 18.08 | 18.08 | 17.68 | 17.88 | 687,491 | -0.24(-1.32%) |
Apr 02, 2013 | 18.34 | 18.37 | 18.04 | 18.12 | 623,309 | -0.17(-0.92%) |
Apr 01, 2013 | 18.68 | 18.73 | 18.15 | 18.28 | 1,242,561 | -0.34(-1.81%) |
Mar 28, 2013 | 18.61 | 18.85 | 18.36 | 18.62 | 3,032,132 | +0.88(+4.94%) |
Mar 27, 2013 | 17.75 | 17.86 | 17.55 | 17.74 | 587,604 | -0.11(-0.63%) |
Mar 26, 2013 | 17.92 | 18.03 | 17.70 | 17.86 | 515,222 | +0.07(+0.37%) |
Mar 25, 2013 | 17.95 | 17.98 | 17.69 | 17.79 | 462,317 | -0.08(-0.46%) |
Mar 22, 2013 | 17.80 | 17.88 | 17.72 | 17.87 | 320,383 | +0.08(+0.46%) |
Mar 21, 2013 | 17.76 | 17.90 | 17.60 | 17.79 | 510,350 | -0.14(-0.77%) |
Mar 20, 2013 | 17.88 | 18.01 | 17.80 | 17.93 | 328,725 | +0.11(+0.63%) |
Mar 19, 2013 | 17.93 | 17.97 | 17.58 | 17.81 | 583,788 | -0.11(-0.62%) |
Mar 18, 2013 | 17.82 | 18.01 | 17.71 | 17.93 | 344,296 | -0.08(-0.45%) |
Mar 15, 2013 | 18.21 | 18.21 | 17.98 | 18.01 | 1,614,659 | -0.15(-0.84%) |
Mar 14, 2013 | 17.99 | 18.18 | 17.91 | 18.16 | 1,411,330 | +0.28(+1.57%) |
Mar 13, 2013 | 17.95 | 18.07 | 17.79 | 17.88 | 937,919 | -0.10(-0.54%) |
Mar 12, 2013 | 18.22 | 18.27 | 17.89 | 17.98 | 683,873 | -0.30(-1.62%) |
Mar 11, 2013 | 17.87 | 18.28 | 17.87 | 18.27 | 702,035 | +0.31(+1.70%) |
Mar 08, 2013 | 17.96 | 18.05 | 17.86 | 17.97 | 813,323 | +0.08(+0.46%) |
Mar 07, 2013 | 17.85 | 17.97 | 17.81 | 17.89 | 681,539 | -0.02(-0.09%) |
Mar 06, 2013 | 17.95 | 18.17 | 17.75 | 17.90 | 602,837 | -0.05(-0.28%) |
Mar 05, 2013 | 17.83 | 18.21 | 17.72 | 17.95 | 975,787 | +0.15(+0.86%) |
Mar 04, 2013 | 17.46 | 17.82 | 17.39 | 17.80 | 611,390 | +0.35(+2.01%) |