Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.47 | 16.74 | 16.37 | 16.44 | 58,942 | -0.18(-1.10%) |
May 30, 2013 | 16.60 | 16.86 | 16.56 | 16.62 | 31,408 | -0.08(-0.51%) |
May 29, 2013 | 17.02 | 17.02 | 16.41 | 16.71 | 103,006 | -0.35(-2.07%) |
May 28, 2013 | 17.50 | 17.55 | 17.00 | 17.06 | 71,852 | -0.15(-0.87%) |
May 24, 2013 | 17.32 | 17.32 | 17.05 | 17.21 | 82,315 | -0.10(-0.57%) |
May 23, 2013 | 17.32 | 17.39 | 16.98 | 17.31 | 93,151 | -0.18(-1.05%) |
May 22, 2013 | 17.94 | 18.16 | 17.43 | 17.49 | 81,654 | -0.46(-2.58%) |
May 21, 2013 | 18.00 | 18.03 | 17.91 | 17.96 | 58,391 | +0.02(+0.11%) |
May 20, 2013 | 18.02 | 18.05 | 17.90 | 17.94 | 63,160 | -0.05(-0.25%) |
May 17, 2013 | 17.99 | 18.02 | 17.88 | 17.98 | 42,788 | +0.10(+0.55%) |
May 16, 2013 | 17.84 | 17.94 | 17.83 | 17.88 | 51,701 | -0.01(-0.04%) |
May 15, 2013 | 17.69 | 17.89 | 17.68 | 17.89 | 73,771 | +0.15(+0.85%) |
May 13, 2013 | 17.81 | 17.83 | 17.71 | 17.74 | 40,673 | -0.10(-0.55%) |
May 10, 2013 | 17.86 | 17.87 | 17.79 | 17.84 | 45,379 | +0.03(+0.15%) |
May 09, 2013 | 17.98 | 17.99 | 17.77 | 17.81 | 32,117 | -0.17(-0.94%) |
May 08, 2013 | 17.93 | 18.00 | 17.88 | 17.98 | 78,186 | +0.07(+0.40%) |
May 07, 2013 | 17.86 | 17.94 | 17.81 | 17.91 | 33,793 | +0.13(+0.73%) |
May 06, 2013 | 17.72 | 17.79 | 17.66 | 17.78 | 59,241 | +0.14(+0.78%) |
May 03, 2013 | 17.81 | 17.70 | 17.60 | 17.64 | 75,451 | +0.03(+0.15%) |
May 02, 2013 | 17.49 | 17.64 | 17.47 | 17.62 | 56,677 | +0.19(+1.10%) |
May 01, 2013 | 17.66 | 17.67 | 17.37 | 17.42 | 43,511 | -0.24(-1.38%) |
Apr 30, 2013 | 17.57 | 17.67 | 17.55 | 17.67 | 384,780 | +0.13(+0.74%) |
Apr 29, 2013 | 17.62 | 17.62 | 17.42 | 17.54 | 46,699 | +0.14(+0.83%) |
Apr 26, 2013 | 17.43 | 17.39 | 17.31 | 17.39 | 48,387 | +0.00(+0.00%) |
Apr 25, 2013 | 17.37 | 17.45 | 17.30 | 17.39 | 32,758 | +0.02(+0.11%) |
Apr 24, 2013 | 17.30 | 17.37 | 17.25 | 17.37 | 20,306 | +0.07(+0.41%) |
Apr 23, 2013 | 17.34 | 17.34 | 17.23 | 17.30 | 36,482 | +0.16(+0.91%) |
Apr 22, 2013 | 17.37 | 17.37 | 16.96 | 17.15 | 80,262 | +0.10(+0.59%) |
Apr 19, 2013 | 16.90 | 17.05 | 16.82 | 17.05 | 15,992 | +0.30(+1.80%) |
Apr 18, 2013 | 16.98 | 16.98 | 16.74 | 16.74 | 25,691 | -0.13(-0.76%) |
Apr 17, 2013 | 17.22 | 17.22 | 16.72 | 16.87 | 24,550 | -0.25(-1.45%) |
Apr 16, 2013 | 16.84 | 17.13 | 16.84 | 17.12 | 40,086 | +0.28(+1.68%) |
Apr 15, 2013 | 17.50 | 17.50 | 16.79 | 16.84 | 54,936 | -0.48(-2.79%) |
Apr 12, 2013 | 17.31 | 17.32 | 17.22 | 17.32 | 55,596 | -0.04(-0.24%) |
Apr 11, 2013 | 17.32 | 17.40 | 17.30 | 17.36 | 417,869 | +0.07(+0.42%) |
Apr 10, 2013 | 17.30 | 17.30 | 17.18 | 17.29 | 40,660 | +0.07(+0.42%) |
Apr 09, 2013 | 17.37 | 17.37 | 17.16 | 17.22 | 39,564 | -0.03(-0.19%) |
Apr 08, 2013 | 17.11 | 17.25 | 16.98 | 17.25 | 117,866 | +0.15(+0.88%) |
Apr 05, 2013 | 16.87 | 17.10 | 16.81 | 17.10 | 15,047 | +0.10(+0.58%) |
Apr 04, 2013 | 16.96 | 17.01 | 16.81 | 17.00 | 29,241 | +0.17(+1.01%) |
Apr 03, 2013 | 17.07 | 17.10 | 16.78 | 16.83 | 52,078 | -0.18(-1.07%) |
Apr 02, 2013 | 17.15 | 17.16 | 17.00 | 17.02 | 11,426 | -0.03(-0.15%) |
Apr 01, 2013 | 17.19 | 17.23 | 16.98 | 17.04 | 75,351 | -0.13(-0.76%) |
Mar 28, 2013 | 17.18 | 17.18 | 16.92 | 17.17 | 32,603 | +0.08(+0.50%) |
Mar 27, 2013 | 17.05 | 17.23 | 16.91 | 17.09 | 21,576 | +0.05(+0.27%) |
Mar 26, 2013 | 16.90 | 17.04 | 16.90 | 17.04 | 22,349 | +0.16(+0.97%) |
Mar 25, 2013 | 16.85 | 16.95 | 16.79 | 16.88 | 57,273 | +0.06(+0.35%) |
Mar 22, 2013 | 16.82 | 16.82 | 16.64 | 16.82 | 63,340 | -0.08(-0.50%) |
Mar 21, 2013 | 16.93 | 17.00 | 16.88 | 16.90 | 30,411 | +0.01(+0.04%) |
Mar 20, 2013 | 17.04 | 17.04 | 16.87 | 16.90 | 52,971 | -0.05(-0.27%) |
Mar 19, 2013 | 17.17 | 17.17 | 16.85 | 16.94 | 57,635 | -0.12(-0.73%) |
Mar 18, 2013 | 17.09 | 17.11 | 17.02 | 17.07 | 68,031 | -0.06(-0.34%) |
Mar 15, 2013 | 17.08 | 17.13 | 16.98 | 17.13 | 42,656 | +0.08(+0.50%) |
Mar 14, 2013 | 16.98 | 17.04 | 16.98 | 17.04 | 24,913 | +0.15(+0.87%) |
Mar 13, 2013 | 16.89 | 16.92 | 16.79 | 16.89 | 48,090 | +0.05(+0.33%) |
Mar 12, 2013 | 16.90 | 16.90 | 16.77 | 16.84 | 23,198 | -0.02(-0.12%) |
Mar 11, 2013 | 16.94 | 16.94 | 16.81 | 16.86 | 50,603 | -0.01(-0.05%) |
Mar 08, 2013 | 16.88 | 16.91 | 16.76 | 16.87 | 40,025 | +0.07(+0.44%) |
Mar 07, 2013 | 16.64 | 16.81 | 16.64 | 16.79 | 100,908 | +0.05(+0.27%) |
Mar 06, 2013 | 16.93 | 16.93 | 16.73 | 16.75 | 20,482 | -0.11(-0.66%) |
Mar 05, 2013 | 16.85 | 16.87 | 16.76 | 16.86 | 42,092 | +0.10(+0.58%) |
Mar 04, 2013 | 16.66 | 16.79 | 16.66 | 16.76 | 121,322 | +0.10(+0.63%) |