UBS AG $17.97
+0.03
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/24/2013
|
18.00
|
18.01
|
17.81
|
17.97
|
16519
|
|
5/23/2013
|
17.93
|
18.04
|
17.82
|
17.94
|
31748
|
|
5/22/2013
|
18.42
|
18.58
|
17.96
|
18.06
|
38751
|
|
5/21/2013
|
18.36
|
18.58
|
18.28
|
18.42
|
28012
|
|
5/20/2013
|
18.50
|
18.71
|
18.47
|
18.58
|
25908
|
|
5/17/2013
|
18.23
|
18.55
|
18.21
|
18.55
|
29194
|
|
5/16/2013
|
18.19
|
18.31
|
18.02
|
18.04
|
19225
|
|
5/15/2013
|
18.04
|
18.32
|
18.02
|
18.31
|
26365
|
|
5/14/2013
|
17.86
|
18.05
|
17.82
|
18.02
|
33886
|
|
5/13/2013
|
17.83
|
18.03
|
17.75
|
17.93
|
22484
|
|
5/10/2013
|
18.10
|
18.21
|
17.99
|
18.21
|
20555
|
|
5/9/2013
|
18.36
|
18.50
|
18.15
|
18.22
|
27111
|
|
5/8/2013
|
18.24
|
18.48
|
18.23
|
18.37
|
22408
|
|
5/7/2013
|
18.10
|
18.11
|
17.97
|
18.06
|
19056
|
|
5/6/2013
|
17.84
|
17.93
|
17.79
|
17.85
|
18160
|
|
5/3/2013
|
18.02
|
18.16
|
17.99
|
18.01
|
27693
|
|
5/2/2013
|
17.65
|
18.03
|
17.64
|
17.99
|
34962
|
|
5/1/2013
|
17.83
|
17.83
|
17.52
|
17.74
|
29041
|
|
4/30/2013
|
17.95
|
18.00
|
17.71
|
17.79
|
68312
|
|
4/29/2013
|
16.63
|
16.80
|
16.51
|
16.78
|
25753
|
|
4/26/2013
|
16.45
|
16.58
|
16.39
|
16.54
|
22920
|
|
4/25/2013
|
16.51
|
16.67
|
16.45
|
16.50
|
38073
|
|
4/24/2013
|
16.32
|
16.37
|
16.22
|
16.34
|
18848
|
|
4/23/2013
|
16.22
|
16.31
|
16.04
|
16.23
|
36519
|
|
4/22/2013
|
15.93
|
16.04
|
15.75
|
16.02
|
19672
|
|
4/19/2013
|
15.79
|
15.90
|
15.68
|
15.82
|
46512
|
|
4/18/2013
|
15.47
|
15.48
|
15.13
|
15.19
|
25651
|
|
4/17/2013
|
15.95
|
15.96
|
15.45
|
15.59
|
33387
|
|
4/16/2013
|
16.29
|
16.32
|
16.09
|
16.32
|
40898
|
|
4/15/2013
|
16.07
|
16.11
|
15.61
|
15.62
|
33847
|
|
4/12/2013
|
16.00
|
16.11
|
15.94
|
16.09
|
12857
|
|
4/11/2013
|
16.09
|
16.37
|
16.04
|
16.17
|
34525
|
|
4/10/2013
|
15.83
|
16.03
|
15.82
|
15.95
|
34440
|
|
4/9/2013
|
15.25
|
15.56
|
15.21
|
15.44
|
21544
|
|
4/8/2013
|
15.11
|
15.26
|
15.09
|
15.25
|
19173
|
|
4/5/2013
|
15.13
|
15.39
|
15.08
|
15.38
|
21551
|
|
4/4/2013
|
15.26
|
15.36
|
15.09
|
15.27
|
24077
|
|
4/3/2013
|
15.64
|
15.66
|
15.22
|
15.26
|
36560
|
|
4/2/2013
|
15.49
|
15.63
|
15.42
|
15.49
|
22785
|
|
4/1/2013
|
15.35
|
15.46
|
15.18
|
15.22
|
15828
|
|
3/28/2013
|
15.41
|
15.46
|
15.30
|
15.39
|
16060
|
|
3/27/2013
|
15.25
|
15.36
|
15.18
|
15.31
|
21290
|
|
3/26/2013
|
15.47
|
15.64
|
15.46
|
15.59
|
26360
|
|
3/25/2013
|
15.80
|
15.81
|
15.32
|
15.43
|
43102
|
|
3/22/2013
|
15.51
|
15.63
|
15.46
|
15.60
|
34682
|
|
3/21/2013
|
15.47
|
15.55
|
15.27
|
15.35
|
27762
|
|
3/20/2013
|
15.75
|
15.79
|
15.52
|
15.53
|
33256
|
|
3/19/2013
|
15.99
|
16.03
|
15.53
|
15.60
|
53514
|
|
3/18/2013
|
15.89
|
16.16
|
15.89
|
16.01
|
24019
|
|
3/15/2013
|
16.31
|
16.50
|
16.21
|
16.38
|
36502
|
|
3/14/2013
|
16.01
|
16.27
|
15.99
|
16.23
|
29174
|
|
3/13/2013
|
15.87
|
15.90
|
15.78
|
15.86
|
16652
|
|
3/12/2013
|
16.07
|
16.12
|
15.90
|
15.95
|
39891
|
|
3/11/2013
|
15.76
|
15.91
|
15.71
|
15.91
|
29007
|
|
3/8/2013
|
16.02
|
16.03
|
15.76
|
15.89
|
29945
|
|
3/7/2013
|
15.75
|
15.85
|
15.73
|
15.81
|
26767
|
|
3/6/2013
|
15.75
|
15.76
|
15.59
|
15.67
|
26958
|
|
3/5/2013
|
15.68
|
15.73
|
15.55
|
15.57
|
29373
|
|
3/4/2013
|
15.22
|
15.43
|
15.20
|
15.41
|
44855
|
|
3/1/2013
|
15.22
|
15.63
|
15.11
|
15.52
|
97355
|
|
2/28/2013
|
15.84
|
16.04
|
15.79
|
15.81
|
31102
|
|
2/27/2013
|
15.67
|
16.07
|
15.67
|
16.06
|
28766
|
|
2/26/2013
|
15.87
|
15.93
|
15.67
|
15.81
|
62239
|
|
2/25/2013
|
16.22
|
16.29
|
15.40
|
15.43
|
73915
|
|
2/22/2013
|
16.11
|
16.15
|
16.07
|
16.10
|
58471
|
|
2/21/2013
|
16.09
|
16.17
|
15.97
|
16.06
|
56340
|
|
2/20/2013
|
16.54
|
16.64
|
16.39
|
16.44
|
61813
|
|
2/19/2013
|
16.43
|
16.61
|
16.40
|
16.57
|
20999
|
|
2/15/2013
|
16.65
|
16.67
|
16.38
|
16.50
|
22544
|
|
2/14/2013
|
16.75
|
16.85
|
16.73
|
16.85
|
17077
|
|
2/13/2013
|
16.97
|
17.01
|
16.86
|
16.95
|
22745
|
|
2/12/2013
|
16.89
|
17.16
|
16.85
|
17.08
|
19898
|
|
2/11/2013
|
16.65
|
16.65
|
16.55
|
16.60
|
19933
|
|
2/8/2013
|
16.84
|
16.84
|
16.72
|
16.84
|
23408
|
|
2/7/2013
|
17.05
|
17.06
|
16.69
|
16.83
|
27288
|
|
2/6/2013
|
17.08
|
17.30
|
17.06
|
17.28
|
26273
|
|
2/5/2013
|
17.08
|
17.27
|
17.06
|
17.16
|
24016
|
|
2/4/2013
|
17.41
|
17.42
|
17.12
|
17.19
|
21507
|
|
2/1/2013
|
17.53
|
17.66
|
17.48
|
17.58
|
18487
|
|
1/31/2013
|
17.25
|
17.40
|
17.23
|
17.37
|
23489
|
|
1/30/2013
|
17.41
|
17.45
|
17.26
|
17.29
|
27792
|
|
1/29/2013
|
17.47
|
17.63
|
17.46
|
17.55
|
19672
|
|
1/28/2013
|
17.54
|
17.60
|
17.45
|
17.51
|
12963
|
|
1/25/2013
|
17.48
|
17.54
|
17.37
|
17.48
|
27158
|
|
1/24/2013
|
17.33
|
17.53
|
17.24
|
17.40
|
34251
|
|
1/23/2013
|
17.09
|
17.15
|
17.01
|
17.12
|
14824
|
|
1/22/2013
|
17.11
|
17.25
|
17.07
|
17.24
|
26394
|
|
1/18/2013
|
17.23
|
17.29
|
17.12
|
17.29
|
17166
|
|
1/17/2013
|
17.33
|
17.42
|
17.22
|
17.32
|
22824
|
|
1/16/2013
|
17.22
|
17.37
|
17.17
|
17.25
|
52800
|
|
1/15/2013
|
17.25
|
17.47
|
17.23
|
17.44
|
27796
|
|
1/14/2013
|
17.43
|
17.48
|
17.31
|
17.34
|
29700
|
|
1/11/2013
|
17.28
|
17.41
|
17.25
|
17.29
|
20944
|
|
1/10/2013
|
17.14
|
17.20
|
17.04
|
17.15
|
30031
|
|
1/9/2013
|
16.72
|
16.98
|
16.71
|
16.81
|
43448
|
|
1/8/2013
|
16.40
|
16.48
|
16.27
|
16.44
|
25728
|
|
1/7/2013
|
16.23
|
16.34
|
16.16
|
16.34
|
17662
|
|
1/4/2013
|
15.83
|
16.09
|
15.79
|
16.07
|
19676
|
|
1/3/2013
|
16.03
|
16.11
|
15.95
|
16.00
|
20247
|
|
1/2/2013
|
16.27
|
16.50
|
16.10
|
16.36
|
31051
|
