Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.99 | 18.16 | 17.86 | 17.89 | 35,080 | -0.24(-1.31%) |
May 30, 2013 | 18.16 | 18.29 | 18.06 | 18.12 | 15,531 | +0.00(+0.00%) |
May 29, 2013 | 18.17 | 18.29 | 18.03 | 18.12 | 33,374 | -0.15(-0.84%) |
May 28, 2013 | 18.20 | 18.66 | 18.11 | 18.28 | 38,566 | +0.06(+0.35%) |
May 24, 2013 | 18.07 | 18.41 | 17.95 | 18.21 | 0 | +0.08(+0.46%) |
May 23, 2013 | 18.05 | 18.40 | 18.05 | 18.13 | 0 | -0.02(-0.11%) |
May 22, 2013 | 18.49 | 18.64 | 18.07 | 18.15 | 0 | -0.27(-1.46%) |
May 21, 2013 | 18.30 | 18.59 | 18.27 | 18.42 | 0 | +0.07(+0.38%) |
May 20, 2013 | 18.23 | 18.61 | 18.19 | 18.35 | 0 | +0.06(+0.32%) |
May 17, 2013 | 18.34 | 18.54 | 18.18 | 18.29 | 0 | +0.06(+0.35%) |
May 16, 2013 | 18.05 | 18.48 | 17.98 | 18.23 | 44,579 | +0.17(+0.96%) |
May 15, 2013 | 17.86 | 18.29 | 17.77 | 18.05 | 0 | +0.16(+0.90%) |
May 13, 2013 | 18.00 | 18.09 | 17.86 | 17.89 | 0 | -0.08(-0.43%) |
May 10, 2013 | 17.93 | 18.40 | 17.93 | 17.97 | 0 | +0.01(+0.07%) |
May 09, 2013 | 17.86 | 18.14 | 17.71 | 17.96 | 0 | +0.12(+0.68%) |
May 08, 2013 | 17.57 | 17.94 | 17.55 | 17.84 | 0 | +0.17(+0.94%) |
May 07, 2013 | 17.48 | 17.68 | 17.46 | 17.67 | 0 | +0.28(+1.59%) |
May 06, 2013 | 17.12 | 17.44 | 17.08 | 17.39 | 0 | +0.30(+1.73%) |
May 03, 2013 | 17.14 | 17.29 | 17.02 | 17.10 | 0 | +0.19(+1.10%) |
May 02, 2013 | 16.68 | 17.30 | 16.68 | 16.91 | 0 | +0.27(+1.62%) |
May 01, 2013 | 17.05 | 17.14 | 16.50 | 16.64 | 0 | -0.52(-3.03%) |
Apr 30, 2013 | 17.07 | 17.20 | 16.91 | 17.16 | 0 | +0.13(+0.79%) |
Apr 29, 2013 | 17.05 | 17.19 | 16.91 | 17.03 | 20,932 | +0.02(+0.11%) |
Apr 26, 2013 | 17.17 | 17.25 | 16.98 | 17.01 | 47,952 | -0.18(-1.05%) |
Apr 25, 2013 | 17.39 | 17.47 | 17.09 | 17.19 | 32,160 | -0.10(-0.56%) |
Apr 24, 2013 | 17.12 | 17.39 | 17.07 | 17.28 | 23,328 | +0.10(+0.56%) |
Apr 23, 2013 | 17.13 | 17.19 | 16.94 | 17.19 | 37,757 | +0.24(+1.40%) |
Apr 22, 2013 | 17.26 | 17.26 | 16.59 | 16.95 | 65,425 | -0.31(-1.78%) |
Apr 19, 2013 | 16.96 | 17.32 | 16.94 | 17.26 | 41,425 | +0.21(+1.24%) |
Apr 18, 2013 | 16.94 | 17.19 | 16.84 | 17.05 | 50,999 | +0.19(+1.10%) |
Apr 17, 2013 | 16.85 | 17.17 | 16.78 | 16.86 | 45,262 | -0.12(-0.68%) |
Apr 16, 2013 | 16.96 | 17.28 | 16.68 | 16.98 | 53,158 | +0.21(+1.26%) |
Apr 15, 2013 | 17.44 | 17.50 | 16.71 | 16.76 | 60,523 | -0.73(-4.18%) |
Apr 12, 2013 | 17.29 | 17.57 | 17.08 | 17.50 | 54,343 | +0.14(+0.81%) |
Apr 11, 2013 | 17.51 | 17.51 | 17.29 | 17.36 | 17,366 | -0.12(-0.70%) |
Apr 10, 2013 | 17.36 | 17.55 | 17.30 | 17.48 | 184,423 | +0.22(+1.26%) |
Apr 09, 2013 | 17.37 | 17.61 | 17.25 | 17.26 | 17,176 | -0.13(-0.78%) |
Apr 08, 2013 | 17.32 | 17.43 | 17.07 | 17.39 | 20,377 | +0.17(+0.97%) |
Apr 05, 2013 | 17.03 | 17.28 | 17.03 | 17.23 | 23,223 | +0.04(+0.22%) |
Apr 04, 2013 | 17.08 | 17.21 | 17.02 | 17.19 | 33,488 | +0.21(+1.25%) |
Apr 03, 2013 | 17.36 | 17.41 | 16.98 | 16.98 | 31,711 | -0.31(-1.78%) |
Apr 02, 2013 | 17.43 | 17.62 | 17.23 | 17.28 | 18,784 | +0.05(+0.30%) |
Apr 01, 2013 | 17.59 | 17.62 | 17.12 | 17.23 | 45,513 | -0.33(-1.90%) |
Mar 28, 2013 | 17.77 | 17.79 | 17.57 | 17.57 | 44,872 | -0.14(-0.80%) |
Mar 27, 2013 | 17.67 | 17.79 | 17.55 | 17.71 | 27,908 | -0.03(-0.18%) |
Mar 26, 2013 | 17.80 | 17.80 | 17.52 | 17.74 | 34,658 | -0.04(-0.25%) |
Mar 25, 2013 | 17.80 | 17.80 | 17.69 | 17.78 | 22,206 | +0.06(+0.32%) |
Mar 22, 2013 | 17.73 | 17.78 | 17.65 | 17.73 | 33,486 | +0.11(+0.61%) |
Mar 21, 2013 | 17.45 | 17.65 | 17.45 | 17.62 | 26,273 | +0.07(+0.40%) |
Mar 20, 2013 | 17.53 | 17.61 | 17.52 | 17.55 | 21,895 | +0.17(+0.99%) |
Mar 19, 2013 | 17.51 | 17.60 | 17.34 | 17.38 | 22,839 | -0.04(-0.22%) |
Mar 18, 2013 | 17.52 | 17.77 | 17.22 | 17.42 | 28,644 | -0.26(-1.47%) |
Mar 15, 2013 | 17.56 | 17.77 | 17.50 | 17.68 | 148,174 | +0.22(+1.27%) |
Mar 14, 2013 | 17.34 | 17.47 | 17.21 | 17.45 | 34,665 | +0.17(+0.96%) |
Mar 13, 2013 | 17.14 | 17.34 | 17.14 | 17.29 | 28,145 | +0.14(+0.82%) |
Mar 12, 2013 | 17.29 | 17.31 | 16.97 | 17.15 | 16,397 | -0.16(-0.92%) |
Mar 11, 2013 | 17.32 | 17.38 | 17.00 | 17.31 | 33,406 | -0.01(-0.07%) |
Mar 08, 2013 | 17.50 | 17.50 | 17.21 | 17.32 | 24,598 | +0.00(+0.00%) |
Mar 07, 2013 | 17.31 | 17.35 | 17.20 | 17.32 | 20,953 | +0.06(+0.33%) |
Mar 06, 2013 | 17.16 | 17.38 | 17.09 | 17.26 | 28,612 | +0.11(+0.63%) |
Mar 05, 2013 | 17.15 | 17.24 | 16.98 | 17.16 | 81,522 | +0.05(+0.30%) |
Mar 04, 2013 | 16.83 | 17.12 | 16.83 | 17.10 | 22,639 | +0.18(+1.09%) |