Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.79 | 22.10 | 21.73 | 21.81 | 216,220 | -0.13(-0.59%) |
May 30, 2013 | 21.67 | 22.01 | 21.53 | 21.94 | 197,413 | +0.34(+1.58%) |
May 29, 2013 | 21.35 | 21.69 | 21.27 | 21.60 | 197,109 | +0.11(+0.49%) |
May 28, 2013 | 21.63 | 21.81 | 21.16 | 21.49 | 144,982 | +0.12(+0.57%) |
May 24, 2013 | 21.44 | 21.51 | 21.10 | 21.37 | 162,502 | -0.07(-0.32%) |
May 23, 2013 | 21.10 | 21.45 | 21.03 | 21.44 | 125,659 | +0.18(+0.85%) |
May 22, 2013 | 21.65 | 21.95 | 21.14 | 21.26 | 307,150 | -0.30(-1.37%) |
May 21, 2013 | 21.40 | 21.77 | 21.18 | 21.55 | 189,503 | +0.20(+0.96%) |
May 20, 2013 | 21.23 | 21.81 | 21.21 | 21.35 | 256,490 | +0.11(+0.53%) |
May 17, 2013 | 20.91 | 21.27 | 20.90 | 21.23 | 248,040 | +0.45(+2.15%) |
May 16, 2013 | 20.36 | 21.05 | 20.26 | 20.79 | 368,946 | +0.45(+2.20%) |
May 15, 2013 | 19.93 | 20.36 | 19.59 | 20.34 | 386,254 | +0.53(+2.67%) |
May 13, 2013 | 20.11 | 20.11 | 19.55 | 19.81 | 233,277 | -0.39(-1.91%) |
May 10, 2013 | 19.71 | 20.24 | 19.61 | 20.20 | 279,431 | +0.42(+2.10%) |
May 09, 2013 | 20.97 | 20.97 | 19.55 | 19.78 | 707,747 | -1.20(-5.70%) |
May 08, 2013 | 20.48 | 21.12 | 20.32 | 20.98 | 615,561 | +0.42(+2.02%) |
May 07, 2013 | 20.24 | 20.72 | 20.07 | 20.56 | 367,652 | +0.31(+1.53%) |
May 06, 2013 | 20.23 | 20.43 | 19.86 | 20.25 | 352,476 | +0.03(+0.15%) |
May 03, 2013 | 19.89 | 20.37 | 19.67 | 20.22 | 249,600 | +0.55(+2.77%) |
May 02, 2013 | 19.52 | 19.82 | 19.38 | 19.67 | 406,924 | +0.29(+1.48%) |
May 01, 2013 | 19.82 | 19.90 | 19.35 | 19.39 | 326,094 | -0.45(-2.25%) |
Apr 30, 2013 | 19.48 | 19.91 | 19.45 | 19.83 | 220,026 | +0.40(+2.06%) |
Apr 29, 2013 | 19.38 | 19.57 | 19.27 | 19.43 | 215,153 | +0.08(+0.43%) |
Apr 26, 2013 | 19.27 | 19.42 | 19.05 | 19.35 | 341,618 | +0.08(+0.43%) |
Apr 25, 2013 | 18.73 | 19.30 | 18.57 | 19.27 | 286,443 | +0.57(+3.04%) |
Apr 24, 2013 | 18.50 | 18.71 | 18.30 | 18.70 | 166,704 | +0.20(+1.06%) |
Apr 23, 2013 | 18.23 | 18.50 | 18.17 | 18.50 | 165,377 | +0.36(+1.96%) |
Apr 22, 2013 | 18.25 | 18.36 | 17.80 | 18.15 | 239,391 | -0.04(-0.21%) |
Apr 19, 2013 | 18.09 | 18.21 | 17.93 | 18.18 | 199,147 | +0.12(+0.67%) |
Apr 18, 2013 | 17.90 | 18.15 | 17.73 | 18.06 | 265,789 | +0.15(+0.85%) |
Apr 17, 2013 | 17.85 | 18.14 | 17.37 | 17.91 | 253,920 | -0.03(-0.17%) |
Apr 16, 2013 | 17.48 | 18.03 | 17.46 | 17.94 | 227,442 | +0.61(+3.54%) |
Apr 15, 2013 | 17.59 | 17.60 | 17.15 | 17.33 | 281,086 | -0.27(-1.55%) |
Apr 12, 2013 | 17.62 | 17.69 | 17.35 | 17.60 | 144,394 | -0.10(-0.56%) |
Apr 11, 2013 | 17.56 | 17.90 | 17.40 | 17.70 | 175,234 | +0.09(+0.52%) |
Apr 10, 2013 | 17.29 | 17.68 | 17.16 | 17.61 | 287,011 | +0.33(+1.88%) |
Apr 09, 2013 | 17.64 | 17.68 | 17.26 | 17.28 | 241,811 | -0.36(-2.02%) |
Apr 08, 2013 | 17.71 | 17.71 | 17.32 | 17.64 | 176,415 | -0.07(-0.38%) |
Apr 05, 2013 | 17.72 | 18.08 | 17.43 | 17.71 | 242,029 | -0.25(-1.39%) |
Apr 04, 2013 | 17.77 | 18.16 | 17.61 | 17.96 | 234,423 | +0.18(+1.02%) |
Apr 03, 2013 | 17.57 | 18.09 | 17.40 | 17.77 | 390,297 | +0.28(+1.60%) |
Apr 02, 2013 | 16.96 | 17.71 | 16.90 | 17.49 | 309,727 | +0.67(+3.96%) |
Apr 01, 2013 | 17.32 | 17.52 | 16.69 | 16.83 | 258,167 | -0.52(-3.01%) |
Mar 28, 2013 | 16.96 | 17.49 | 16.75 | 17.35 | 321,704 | +0.42(+2.50%) |
Mar 27, 2013 | 16.84 | 17.03 | 16.68 | 16.93 | 198,574 | -0.05(-0.31%) |
Mar 26, 2013 | 17.14 | 17.14 | 16.83 | 16.98 | 215,912 | -0.16(-0.93%) |
Mar 25, 2013 | 17.41 | 17.45 | 16.93 | 17.14 | 269,574 | -0.25(-1.44%) |
Mar 22, 2013 | 16.93 | 17.62 | 16.93 | 17.39 | 191,434 | +0.54(+3.19%) |
Mar 21, 2013 | 17.47 | 17.47 | 16.62 | 16.85 | 249,543 | -0.75(-4.26%) |
Mar 20, 2013 | 17.86 | 18.03 | 17.55 | 17.60 | 148,052 | -0.21(-1.19%) |
Mar 19, 2013 | 18.02 | 18.08 | 17.68 | 17.81 | 165,220 | -0.19(-1.05%) |
Mar 18, 2013 | 17.89 | 18.08 | 17.80 | 18.00 | 226,139 | -0.08(-0.46%) |
Mar 15, 2013 | 17.93 | 18.11 | 17.70 | 18.08 | 235,424 | +0.11(+0.59%) |
Mar 14, 2013 | 17.67 | 18.04 | 17.48 | 17.98 | 215,770 | +0.36(+2.06%) |
Mar 13, 2013 | 17.89 | 17.90 | 17.47 | 17.62 | 200,513 | -0.30(-1.69%) |
Mar 12, 2013 | 17.96 | 18.05 | 17.65 | 17.92 | 337,339 | -0.05(-0.29%) |
Mar 11, 2013 | 17.39 | 18.17 | 17.39 | 17.97 | 386,040 | +0.59(+3.40%) |
Mar 08, 2013 | 16.66 | 17.55 | 16.47 | 17.38 | 1,479,920 | -1.09(-5.90%) |
Mar 07, 2013 | 18.42 | 18.63 | 18.25 | 18.47 | 464,599 | +0.11(+0.58%) |
Mar 06, 2013 | 18.27 | 18.45 | 18.07 | 18.36 | 228,305 | +0.16(+0.87%) |
Mar 05, 2013 | 18.19 | 18.31 | 17.83 | 18.21 | 364,378 | +0.08(+0.42%) |
Mar 04, 2013 | 18.11 | 18.17 | 17.62 | 18.13 | 289,462 | +0.02(+0.13%) |