Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.11 | 20.30 | 20.05 | 20.07 | 364,110 | -0.19(-0.96%) |
May 30, 2013 | 20.08 | 20.32 | 19.96 | 20.27 | 206,724 | +0.22(+1.11%) |
May 29, 2013 | 20.30 | 20.40 | 19.87 | 20.05 | 210,292 | -0.38(-1.85%) |
May 28, 2013 | 20.10 | 20.56 | 20.01 | 20.42 | 392,614 | +0.62(+3.11%) |
May 24, 2013 | 19.58 | 19.84 | 19.41 | 19.81 | 246,608 | +0.23(+1.16%) |
May 23, 2013 | 18.65 | 20.45 | 18.44 | 19.58 | 980,991 | +1.36(+7.47%) |
May 22, 2013 | 18.49 | 18.54 | 18.11 | 18.22 | 277,430 | -0.22(-1.18%) |
May 21, 2013 | 18.45 | 18.50 | 18.32 | 18.44 | 152,961 | -0.01(-0.04%) |
May 20, 2013 | 18.27 | 18.53 | 18.25 | 18.45 | 151,086 | +0.08(+0.43%) |
May 17, 2013 | 18.26 | 18.40 | 18.10 | 18.37 | 455,950 | +0.23(+1.25%) |
May 16, 2013 | 18.19 | 18.35 | 18.05 | 18.14 | 176,992 | -0.06(-0.31%) |
May 15, 2013 | 17.74 | 18.22 | 17.74 | 18.20 | 191,708 | +0.57(+3.24%) |
May 13, 2013 | 17.73 | 17.76 | 17.60 | 17.62 | 159,605 | -0.11(-0.63%) |
May 10, 2013 | 17.48 | 17.79 | 17.45 | 17.74 | 147,994 | +0.33(+1.87%) |
May 09, 2013 | 17.46 | 17.54 | 17.35 | 17.41 | 292,609 | -0.05(-0.30%) |
May 08, 2013 | 17.51 | 17.65 | 17.39 | 17.46 | 422,217 | -0.08(-0.45%) |
May 07, 2013 | 17.49 | 17.59 | 17.41 | 17.54 | 289,540 | +0.10(+0.57%) |
May 06, 2013 | 17.44 | 17.62 | 17.24 | 17.44 | 235,576 | +0.06(+0.37%) |
May 03, 2013 | 17.35 | 17.54 | 17.25 | 17.38 | 306,831 | +0.27(+1.58%) |
May 02, 2013 | 16.84 | 17.23 | 16.82 | 17.11 | 240,837 | +0.31(+1.87%) |
May 01, 2013 | 17.44 | 17.48 | 16.77 | 16.79 | 636,581 | -0.67(-3.84%) |
Apr 30, 2013 | 17.24 | 17.53 | 17.22 | 17.47 | 261,870 | +0.24(+1.38%) |
Apr 29, 2013 | 17.22 | 17.40 | 17.16 | 17.23 | 179,499 | +0.07(+0.42%) |
Apr 26, 2013 | 17.33 | 17.40 | 17.04 | 17.16 | 303,283 | -0.24(-1.39%) |
Apr 25, 2013 | 17.22 | 17.48 | 17.19 | 17.40 | 268,013 | +0.19(+1.13%) |
Apr 24, 2013 | 17.19 | 17.32 | 17.05 | 17.20 | 174,311 | +0.04(+0.25%) |
Apr 23, 2013 | 16.99 | 17.18 | 16.95 | 17.16 | 259,975 | +0.33(+1.93%) |
Apr 22, 2013 | 16.51 | 16.98 | 16.29 | 16.83 | 331,773 | +0.42(+2.54%) |
Apr 19, 2013 | 16.34 | 16.48 | 16.18 | 16.42 | 625,711 | +0.10(+0.58%) |
Apr 18, 2013 | 16.56 | 16.58 | 16.29 | 16.32 | 376,890 | -0.24(-1.44%) |
Apr 17, 2013 | 16.88 | 16.90 | 16.42 | 16.56 | 444,147 | -0.49(-2.86%) |
Apr 16, 2013 | 17.08 | 17.12 | 16.91 | 17.05 | 336,865 | +0.08(+0.44%) |
Apr 15, 2013 | 17.44 | 17.44 | 16.89 | 16.97 | 644,511 | -0.51(-2.93%) |
Apr 12, 2013 | 17.44 | 17.57 | 17.35 | 17.49 | 333,448 | +0.04(+0.20%) |
Apr 11, 2013 | 17.46 | 17.55 | 17.41 | 17.45 | 313,454 | -0.01(-0.05%) |
Apr 10, 2013 | 17.19 | 17.51 | 17.06 | 17.46 | 373,902 | +0.35(+2.04%) |
Apr 09, 2013 | 17.26 | 17.35 | 17.10 | 17.11 | 309,344 | -0.07(-0.42%) |
Apr 08, 2013 | 16.96 | 17.22 | 16.92 | 17.18 | 462,096 | +0.26(+1.52%) |
Apr 05, 2013 | 16.64 | 17.00 | 16.59 | 16.92 | 458,984 | +0.02(+0.12%) |
Apr 04, 2013 | 16.51 | 16.97 | 16.50 | 16.90 | 606,368 | +0.37(+2.26%) |
Apr 03, 2013 | 16.73 | 16.81 | 16.51 | 16.53 | 325,967 | -0.18(-1.09%) |
Apr 02, 2013 | 17.22 | 17.25 | 16.63 | 16.71 | 298,962 | -0.42(-2.46%) |
Apr 01, 2013 | 17.25 | 17.30 | 16.87 | 17.13 | 555,856 | -0.10(-0.55%) |
Mar 28, 2013 | 17.46 | 17.46 | 17.22 | 17.23 | 362,814 | -0.18(-1.05%) |
Mar 27, 2013 | 17.36 | 17.51 | 17.22 | 17.41 | 324,468 | -0.11(-0.61%) |
Mar 26, 2013 | 17.55 | 17.61 | 17.43 | 17.52 | 286,499 | +0.03(+0.16%) |
Mar 25, 2013 | 17.52 | 17.68 | 17.41 | 17.49 | 347,925 | -0.01(-0.07%) |
Mar 22, 2013 | 17.70 | 17.70 | 17.42 | 17.50 | 305,851 | -0.09(-0.50%) |
Mar 21, 2013 | 17.93 | 18.03 | 17.56 | 17.59 | 279,683 | -0.51(-2.83%) |
Mar 20, 2013 | 17.99 | 18.26 | 17.93 | 18.10 | 428,920 | +0.19(+1.04%) |
Mar 19, 2013 | 18.02 | 18.13 | 17.79 | 17.91 | 609,735 | -0.08(-0.46%) |
Mar 18, 2013 | 18.04 | 18.28 | 17.94 | 18.00 | 673,424 | -0.21(-1.13%) |
Mar 15, 2013 | 18.45 | 18.59 | 18.20 | 18.20 | 2,270,735 | -0.21(-1.14%) |
Mar 14, 2013 | 18.24 | 18.57 | 18.18 | 18.41 | 635,641 | +0.19(+1.02%) |
Mar 13, 2013 | 18.11 | 18.37 | 18.02 | 18.23 | 390,157 | +0.16(+0.90%) |
Mar 12, 2013 | 17.82 | 18.08 | 17.81 | 18.06 | 527,916 | +0.21(+1.18%) |
Mar 11, 2013 | 17.46 | 17.87 | 17.46 | 17.85 | 499,714 | +0.33(+1.88%) |
Mar 08, 2013 | 17.43 | 17.57 | 17.28 | 17.52 | 405,221 | +0.26(+1.52%) |
Mar 07, 2013 | 17.10 | 17.34 | 17.04 | 17.26 | 363,349 | +0.16(+0.93%) |
Mar 06, 2013 | 17.27 | 17.32 | 17.08 | 17.10 | 391,868 | -0.13(-0.76%) |
Mar 05, 2013 | 17.20 | 17.29 | 17.03 | 17.24 | 552,162 | +0.12(+0.67%) |
Mar 04, 2013 | 17.12 | 17.23 | 16.89 | 17.12 | 512,948 | -0.02(-0.09%) |