Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.29 | 19.48 | 19.27 | 19.31 | 238,908 | -0.07(-0.34%) |
May 30, 2013 | 19.21 | 19.51 | 19.07 | 19.37 | 305,712 | +0.22(+1.16%) |
May 29, 2013 | 19.18 | 19.28 | 19.03 | 19.15 | 201,460 | -0.16(-0.85%) |
May 28, 2013 | 19.27 | 19.58 | 19.17 | 19.32 | 269,770 | +0.32(+1.69%) |
May 24, 2013 | 19.03 | 19.09 | 18.61 | 18.99 | 312,519 | -0.19(-0.99%) |
May 23, 2013 | 19.02 | 19.39 | 18.83 | 19.18 | 326,743 | -0.03(-0.17%) |
May 22, 2013 | 19.64 | 19.91 | 19.06 | 19.22 | 271,711 | -0.40(-2.06%) |
May 21, 2013 | 19.56 | 19.74 | 19.51 | 19.62 | 220,269 | +0.08(+0.42%) |
May 20, 2013 | 19.24 | 19.66 | 19.24 | 19.54 | 356,465 | +0.26(+1.37%) |
May 17, 2013 | 19.35 | 19.39 | 19.19 | 19.27 | 696,396 | +0.01(+0.04%) |
May 16, 2013 | 19.45 | 19.50 | 19.15 | 19.27 | 318,445 | -0.21(-1.06%) |
May 15, 2013 | 19.26 | 19.58 | 19.16 | 19.47 | 292,446 | +0.50(+2.61%) |
May 13, 2013 | 19.11 | 19.13 | 18.89 | 18.98 | 197,514 | -0.08(-0.43%) |
May 10, 2013 | 18.84 | 19.14 | 18.84 | 19.06 | 421,295 | +0.23(+1.23%) |
May 09, 2013 | 18.95 | 19.02 | 18.75 | 18.83 | 298,001 | -0.11(-0.57%) |
May 08, 2013 | 18.80 | 18.98 | 18.73 | 18.94 | 288,213 | +0.15(+0.79%) |
May 07, 2013 | 18.65 | 18.90 | 18.63 | 18.79 | 324,909 | +0.22(+1.20%) |
May 06, 2013 | 18.53 | 18.70 | 18.43 | 18.56 | 246,556 | +0.04(+0.22%) |
May 03, 2013 | 18.47 | 18.65 | 18.21 | 18.52 | 431,962 | +0.31(+1.72%) |
May 02, 2013 | 18.01 | 18.34 | 17.87 | 18.21 | 353,664 | +0.28(+1.57%) |
May 01, 2013 | 18.55 | 18.55 | 17.92 | 17.93 | 664,053 | -0.63(-3.38%) |
Apr 30, 2013 | 18.56 | 18.66 | 18.46 | 18.56 | 602,062 | -0.02(-0.09%) |
Apr 29, 2013 | 18.34 | 18.61 | 18.34 | 18.57 | 584,785 | +0.17(+0.94%) |
Apr 26, 2013 | 18.52 | 18.52 | 18.23 | 18.40 | 457,142 | -0.12(-0.67%) |
Apr 25, 2013 | 18.23 | 18.57 | 18.16 | 18.52 | 825,365 | +0.35(+1.95%) |
Apr 24, 2013 | 17.60 | 18.27 | 17.60 | 18.17 | 925,493 | +0.61(+3.48%) |
Apr 23, 2013 | 17.43 | 17.65 | 17.35 | 17.56 | 701,960 | +0.21(+1.19%) |
Apr 22, 2013 | 17.19 | 17.41 | 17.05 | 17.35 | 956,642 | +0.18(+1.06%) |
Apr 19, 2013 | 16.61 | 17.88 | 15.97 | 17.17 | 1,851,043 | -1.11(-6.05%) |
Apr 18, 2013 | 18.76 | 18.82 | 18.15 | 18.28 | 421,314 | -0.41(-2.21%) |
Apr 17, 2013 | 18.89 | 19.08 | 18.59 | 18.69 | 402,776 | -0.35(-1.86%) |
Apr 16, 2013 | 18.93 | 19.15 | 18.89 | 19.04 | 811,117 | +0.32(+1.72%) |
Apr 15, 2013 | 19.79 | 19.81 | 18.68 | 18.72 | 509,808 | -1.16(-5.81%) |
Apr 12, 2013 | 20.15 | 20.29 | 19.78 | 19.88 | 327,909 | -0.31(-1.51%) |
Apr 11, 2013 | 19.91 | 20.31 | 19.84 | 20.18 | 490,483 | +0.26(+1.28%) |
Apr 10, 2013 | 19.62 | 20.14 | 19.52 | 19.93 | 363,743 | +0.32(+1.64%) |
Apr 09, 2013 | 19.68 | 19.68 | 19.46 | 19.60 | 253,040 | -0.08(-0.42%) |
Apr 08, 2013 | 19.68 | 19.75 | 19.54 | 19.69 | 340,684 | +0.02(+0.13%) |
Apr 05, 2013 | 19.22 | 19.70 | 19.15 | 19.66 | 248,566 | +0.12(+0.59%) |
Apr 04, 2013 | 19.42 | 19.57 | 19.34 | 19.55 | 154,192 | +0.11(+0.55%) |
Apr 03, 2013 | 19.84 | 19.90 | 19.41 | 19.44 | 293,910 | -0.39(-1.96%) |
Apr 02, 2013 | 20.10 | 20.17 | 19.76 | 19.83 | 218,914 | -0.17(-0.87%) |
Apr 01, 2013 | 20.36 | 20.46 | 19.95 | 20.00 | 432,938 | -0.46(-2.26%) |
Mar 28, 2013 | 20.39 | 20.52 | 20.26 | 20.46 | 238,394 | +0.08(+0.40%) |
Mar 27, 2013 | 20.35 | 20.53 | 20.26 | 20.38 | 340,252 | -0.05(-0.24%) |
Mar 26, 2013 | 20.22 | 20.45 | 20.22 | 20.43 | 360,678 | +0.26(+1.31%) |
Mar 25, 2013 | 20.01 | 20.26 | 19.97 | 20.17 | 357,773 | +0.17(+0.82%) |
Mar 22, 2013 | 19.96 | 20.20 | 19.95 | 20.00 | 324,067 | -0.21(-1.02%) |
Mar 21, 2013 | 20.29 | 20.57 | 20.14 | 20.21 | 362,246 | -0.28(-1.37%) |
Mar 20, 2013 | 20.56 | 20.61 | 20.20 | 20.49 | 910,216 | +0.03(+0.16%) |
Mar 19, 2013 | 20.46 | 20.60 | 20.18 | 20.45 | 352,682 | +0.02(+0.08%) |
Mar 18, 2013 | 20.12 | 20.61 | 20.02 | 20.44 | 291,268 | +0.02(+0.12%) |
Mar 15, 2013 | 20.78 | 20.83 | 20.41 | 20.41 | 768,845 | -0.38(-1.83%) |
Mar 14, 2013 | 20.69 | 20.87 | 20.65 | 20.79 | 258,351 | +0.15(+0.72%) |
Mar 13, 2013 | 20.59 | 20.75 | 20.37 | 20.64 | 237,516 | +0.07(+0.32%) |
Mar 12, 2013 | 20.73 | 20.73 | 20.51 | 20.58 | 180,134 | -0.15(-0.71%) |
Mar 11, 2013 | 20.54 | 20.82 | 20.54 | 20.73 | 479,904 | +0.13(+0.64%) |
Mar 08, 2013 | 20.41 | 20.73 | 20.32 | 20.59 | 609,480 | +0.39(+1.91%) |
Mar 07, 2013 | 20.32 | 20.34 | 19.95 | 20.21 | 492,740 | -0.11(-0.57%) |
Mar 06, 2013 | 20.36 | 20.45 | 20.14 | 20.32 | 213,915 | +0.01(+0.04%) |
Mar 05, 2013 | 20.17 | 20.57 | 20.17 | 20.32 | 439,675 | +0.31(+1.56%) |
Mar 04, 2013 | 19.86 | 20.05 | 19.82 | 20.00 | 420,684 | +0.04(+0.21%) |