Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.74 | 21.15 | 20.62 | 21.02 | 124,321 | +0.15(+0.71%) |
May 30, 2013 | 20.91 | 21.05 | 20.67 | 20.87 | 27,138 | -0.01(-0.04%) |
May 29, 2013 | 21.33 | 21.33 | 20.74 | 20.88 | 72,028 | -0.58(-2.70%) |
May 28, 2013 | 21.19 | 21.51 | 21.15 | 21.46 | 84,175 | +0.58(+2.78%) |
May 24, 2013 | 20.96 | 21.17 | 20.58 | 20.88 | 34,789 | -0.18(-0.83%) |
May 23, 2013 | 20.59 | 21.10 | 20.53 | 21.05 | 48,805 | +0.16(+0.75%) |
May 22, 2013 | 21.60 | 21.83 | 20.68 | 20.90 | 71,614 | -0.70(-3.24%) |
May 21, 2013 | 21.49 | 21.64 | 21.31 | 21.60 | 72,730 | +0.09(+0.43%) |
May 20, 2013 | 21.59 | 21.60 | 21.16 | 21.51 | 75,556 | -0.20(-0.93%) |
May 17, 2013 | 21.30 | 21.72 | 21.27 | 21.71 | 65,663 | +0.47(+2.21%) |
May 16, 2013 | 21.63 | 21.63 | 21.04 | 21.24 | 60,020 | -0.48(-2.21%) |
May 15, 2013 | 21.62 | 22.06 | 21.48 | 21.72 | 121,303 | +0.52(+2.43%) |
May 13, 2013 | 20.96 | 21.38 | 20.94 | 21.20 | 85,679 | +0.23(+1.10%) |
May 10, 2013 | 20.82 | 21.10 | 20.69 | 20.97 | 68,192 | +0.27(+1.29%) |
May 09, 2013 | 21.14 | 21.14 | 20.33 | 20.70 | 86,119 | -0.35(-1.66%) |
May 08, 2013 | 20.72 | 21.64 | 20.67 | 21.05 | 123,602 | +0.47(+2.28%) |
May 07, 2013 | 20.72 | 20.72 | 20.47 | 20.59 | 61,709 | -0.15(-0.71%) |
May 06, 2013 | 20.16 | 20.79 | 20.16 | 20.73 | 106,140 | +0.47(+2.32%) |
May 03, 2013 | 20.24 | 20.33 | 20.03 | 20.26 | 64,812 | +0.32(+1.62%) |
May 02, 2013 | 19.74 | 20.09 | 19.69 | 19.94 | 67,621 | +0.24(+1.22%) |
May 01, 2013 | 19.94 | 20.03 | 19.68 | 19.70 | 131,041 | -0.32(-1.61%) |
Apr 30, 2013 | 20.16 | 20.19 | 19.92 | 20.02 | 59,085 | -0.17(-0.82%) |
Apr 29, 2013 | 20.12 | 20.32 | 20.12 | 20.19 | 42,521 | +0.15(+0.73%) |
Apr 26, 2013 | 19.76 | 20.34 | 19.78 | 20.04 | 78,473 | +0.26(+1.30%) |
Apr 25, 2013 | 19.65 | 19.91 | 19.62 | 19.78 | 118,826 | +0.19(+0.99%) |
Apr 24, 2013 | 18.80 | 19.69 | 18.80 | 19.59 | 88,139 | +0.81(+4.32%) |
Apr 23, 2013 | 18.64 | 18.83 | 18.48 | 18.78 | 38,138 | +0.23(+1.24%) |
Apr 22, 2013 | 18.27 | 18.67 | 18.01 | 18.55 | 66,379 | +0.31(+1.72%) |
Apr 19, 2013 | 18.49 | 18.81 | 18.18 | 18.24 | 265,111 | -0.22(-1.20%) |
Apr 18, 2013 | 18.62 | 18.64 | 18.31 | 18.46 | 102,554 | -0.19(-1.04%) |
Apr 17, 2013 | 18.76 | 18.76 | 18.40 | 18.65 | 143,862 | -0.30(-1.60%) |
Apr 16, 2013 | 18.91 | 19.05 | 18.62 | 18.95 | 80,998 | +0.18(+0.98%) |
Apr 15, 2013 | 19.59 | 19.69 | 18.71 | 18.77 | 74,313 | -0.99(-5.03%) |
Apr 12, 2013 | 19.25 | 19.88 | 19.25 | 19.77 | 55,542 | +0.34(+1.75%) |
Apr 11, 2013 | 19.42 | 19.53 | 19.16 | 19.42 | 90,884 | +0.01(+0.05%) |
Apr 10, 2013 | 19.30 | 19.59 | 19.23 | 19.42 | 92,236 | +0.13(+0.67%) |
Apr 09, 2013 | 19.75 | 19.77 | 19.25 | 19.29 | 74,917 | -0.41(-2.10%) |
Apr 08, 2013 | 19.59 | 20.01 | 19.27 | 19.70 | 113,593 | +0.15(+0.75%) |
Apr 05, 2013 | 18.72 | 19.67 | 18.72 | 19.55 | 104,214 | +0.50(+2.61%) |
Apr 04, 2013 | 18.40 | 19.16 | 18.40 | 19.06 | 139,202 | +0.68(+3.71%) |
Apr 03, 2013 | 18.86 | 18.97 | 18.24 | 18.37 | 186,995 | -0.54(-2.87%) |
Apr 02, 2013 | 18.75 | 19.05 | 18.75 | 18.92 | 64,317 | +0.27(+1.43%) |
Apr 01, 2013 | 19.00 | 19.12 | 18.51 | 18.65 | 47,612 | -0.37(-1.94%) |
Mar 28, 2013 | 18.94 | 19.20 | 18.80 | 19.02 | 92,192 | +0.11(+0.58%) |
Mar 27, 2013 | 18.84 | 19.02 | 18.72 | 18.91 | 118,894 | -0.09(-0.48%) |
Mar 26, 2013 | 19.15 | 19.23 | 18.84 | 19.00 | 102,346 | -0.06(-0.34%) |
Mar 25, 2013 | 18.87 | 19.30 | 18.87 | 19.07 | 55,762 | +0.25(+1.32%) |
Mar 22, 2013 | 19.04 | 19.06 | 18.76 | 18.82 | 43,853 | -0.18(-0.92%) |
Mar 21, 2013 | 18.87 | 19.07 | 18.87 | 18.99 | 54,555 | -0.07(-0.39%) |
Mar 20, 2013 | 19.22 | 19.28 | 18.96 | 19.07 | 83,214 | -0.13(-0.67%) |
Mar 19, 2013 | 19.02 | 19.22 | 18.74 | 19.19 | 78,423 | +0.22(+1.16%) |
Mar 18, 2013 | 18.90 | 19.16 | 18.80 | 18.97 | 55,995 | -0.06(-0.34%) |
Mar 15, 2013 | 19.15 | 19.34 | 19.01 | 19.04 | 150,603 | -0.07(-0.39%) |
Mar 14, 2013 | 19.00 | 19.14 | 18.76 | 19.11 | 59,363 | +0.22(+1.17%) |
Mar 13, 2013 | 19.36 | 19.36 | 18.87 | 18.89 | 59,633 | -0.42(-2.19%) |
Mar 12, 2013 | 19.15 | 19.46 | 19.03 | 19.31 | 80,920 | +0.07(+0.38%) |
Mar 11, 2013 | 19.18 | 19.32 | 18.99 | 19.24 | 77,765 | -0.01(-0.05%) |
Mar 08, 2013 | 19.59 | 19.59 | 19.12 | 19.25 | 48,640 | -0.19(-0.99%) |
Mar 07, 2013 | 19.48 | 19.50 | 19.09 | 19.44 | 65,309 | +0.00(+0.00%) |
Mar 06, 2013 | 19.26 | 19.72 | 19.24 | 19.44 | 69,865 | +0.29(+1.54%) |
Mar 05, 2013 | 19.10 | 19.30 | 19.05 | 19.15 | 50,158 | +0.14(+0.73%) |
Mar 04, 2013 | 19.00 | 19.06 | 18.97 | 19.01 | 89,621 | -0.07(-0.39%) |