Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.96 | 19.19 | 18.88 | 19.14 | 11,656 | -0.66(-3.35%) |
May 30, 2013 | 19.14 | 19.80 | 18.99 | 19.80 | 5,219 | +0.64(+3.31%) |
May 29, 2013 | 19.50 | 19.50 | 19.16 | 19.17 | 18,022 | -0.34(-1.75%) |
May 24, 2013 | 19.52 | 19.51 | 19.51 | 19.51 | 4,020 | -0.09(-0.47%) |
May 23, 2013 | 19.42 | 19.60 | 19.42 | 19.60 | 557 | +0.21(+1.06%) |
May 22, 2013 | 19.23 | 19.52 | 19.23 | 19.40 | 21,370 | +0.09(+0.46%) |
May 21, 2013 | 19.42 | 19.42 | 19.31 | 19.31 | 1,846 | -0.27(-1.36%) |
May 17, 2013 | 19.64 | 19.57 | 19.57 | 19.57 | 760 | -0.22(-1.12%) |
May 15, 2013 | 19.75 | 19.80 | 19.80 | 19.80 | 869 | +0.07(+0.37%) |
May 13, 2013 | 20.06 | 20.06 | 19.72 | 19.72 | 2,705 | +0.04(+0.21%) |
May 10, 2013 | 19.83 | 19.88 | 19.68 | 19.68 | 1,083 | -0.14(-0.71%) |
May 09, 2013 | 19.89 | 19.89 | 19.82 | 19.82 | 1,465 | -0.06(-0.28%) |
May 08, 2013 | 19.91 | 19.96 | 19.88 | 19.88 | 1,925 | +0.07(+0.37%) |
May 07, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 456 | -0.30(-1.51%) |
May 03, 2013 | 20.11 | 20.11 | 20.11 | 20.11 | 543 | -0.18(-0.91%) |
May 02, 2013 | 20.60 | 20.60 | 20.29 | 20.29 | 434 | -0.31(-1.51%) |
May 01, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 434 | +0.43(+2.13%) |
Apr 30, 2013 | 20.17 | 20.17 | 20.17 | 20.17 | 217 | -0.08(-0.41%) |
Apr 26, 2013 | 20.49 | 20.26 | 20.26 | 20.26 | 8,693 | -0.19(-0.95%) |
Apr 25, 2013 | 20.45 | 20.46 | 20.45 | 20.45 | 1,803 | -0.18(-0.87%) |
Apr 24, 2013 | 20.63 | 20.63 | 20.63 | 20.63 | 144 | +0.01(+0.07%) |
Apr 23, 2013 | 20.61 | 20.61 | 20.61 | 20.61 | 1,022 | -0.20(-0.97%) |
Apr 22, 2013 | 20.70 | 20.82 | 20.70 | 20.82 | 594 | +0.13(+0.61%) |
Apr 18, 2013 | 20.69 | 20.69 | 20.69 | 20.69 | 0 | +0.14(+0.68%) |
Apr 15, 2013 | 20.28 | 20.55 | 20.55 | 20.55 | 869 | +0.62(+3.14%) |
Apr 11, 2013 | 20.17 | 19.92 | 19.92 | 19.92 | 5,759 | -0.06(-0.32%) |
Apr 10, 2013 | 19.99 | 19.99 | 19.99 | 19.99 | 339 | -0.37(-1.81%) |
Apr 08, 2013 | 20.41 | 20.36 | 20.36 | 20.36 | 3,803 | -0.16(-0.76%) |
Apr 05, 2013 | 20.75 | 20.75 | 20.51 | 20.51 | 5,786 | +0.22(+1.09%) |
Apr 02, 2013 | 20.16 | 20.29 | 20.29 | 20.29 | 1,521 | +0.12(+0.59%) |
Apr 01, 2013 | 20.06 | 20.17 | 20.06 | 20.17 | 1,195 | +0.33(+1.67%) |
Mar 26, 2013 | 19.95 | 19.84 | 19.84 | 19.84 | 2,173 | -0.02(-0.09%) |
Mar 25, 2013 | 19.94 | 19.94 | 19.79 | 19.86 | 1,453 | +0.06(+0.28%) |
Mar 22, 2013 | 19.79 | 19.80 | 19.75 | 19.80 | 11,763 | -0.04(-0.21%) |
Mar 21, 2013 | 19.68 | 19.85 | 19.67 | 19.85 | 869 | +0.16(+0.82%) |
Mar 20, 2013 | 19.69 | 19.69 | 19.68 | 19.68 | 3,694 | -0.19(-0.97%) |
Mar 19, 2013 | 19.76 | 19.88 | 19.76 | 19.88 | 1,344 | +0.32(+1.65%) |
Mar 18, 2013 | 19.78 | 19.78 | 19.52 | 19.56 | 3,911 | +0.08(+0.43%) |
Mar 15, 2013 | 19.37 | 19.47 | 19.36 | 19.47 | 6,591 | +0.05(+0.24%) |
Mar 14, 2013 | 19.50 | 19.51 | 19.33 | 19.43 | 14,934 | -0.12(-0.61%) |
Mar 13, 2013 | 19.54 | 19.55 | 19.42 | 19.55 | 2,587 | +0.08(+0.43%) |
Mar 12, 2013 | 19.46 | 19.46 | 19.46 | 19.46 | 255 | -0.07(-0.38%) |
Mar 11, 2013 | 19.54 | 19.54 | 19.54 | 19.54 | 1,195 | +0.06(+0.28%) |
Mar 07, 2013 | 19.48 | 19.48 | 19.48 | 19.48 | 325 | -0.18(-0.94%) |
Mar 06, 2013 | 19.79 | 19.79 | 19.67 | 19.67 | 1,604 | -0.13(-0.65%) |
Mar 05, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 720 | -0.19(-0.97%) |