Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.58 | 20.23 | 19.36 | 19.73 | 102,866 | -0.06(-0.28%) |
May 30, 2013 | 19.06 | 19.96 | 19.06 | 19.79 | 93,977 | +0.67(+3.51%) |
May 29, 2013 | 19.52 | 19.59 | 18.90 | 19.11 | 140,659 | -0.58(-2.94%) |
May 28, 2013 | 18.49 | 19.78 | 18.49 | 19.69 | 127,369 | +1.48(+8.15%) |
May 24, 2013 | 17.65 | 18.44 | 17.65 | 18.21 | 0 | +0.54(+3.06%) |
May 23, 2013 | 16.79 | 17.84 | 16.06 | 17.67 | 0 | -0.07(-0.37%) |
May 22, 2013 | 17.71 | 18.00 | 17.38 | 17.73 | 0 | +0.02(+0.11%) |
May 21, 2013 | 17.63 | 17.89 | 17.40 | 17.71 | 0 | +0.04(+0.21%) |
May 20, 2013 | 17.65 | 17.76 | 17.59 | 17.68 | 0 | -0.05(-0.26%) |
May 17, 2013 | 17.44 | 17.85 | 17.41 | 17.72 | 0 | +0.28(+1.60%) |
May 16, 2013 | 17.43 | 17.53 | 17.35 | 17.44 | 68,597 | +0.00(+0.00%) |
May 15, 2013 | 17.33 | 17.54 | 17.33 | 17.44 | 0 | +0.00(+0.00%) |
May 13, 2013 | 17.40 | 17.52 | 17.36 | 17.44 | 0 | +0.00(+0.00%) |
May 10, 2013 | 17.58 | 17.79 | 17.37 | 17.44 | 0 | -0.07(-0.43%) |
May 09, 2013 | 17.66 | 17.69 | 17.45 | 17.52 | 0 | -0.11(-0.64%) |
May 08, 2013 | 17.65 | 17.72 | 17.57 | 17.63 | 0 | -0.08(-0.47%) |
May 07, 2013 | 17.72 | 17.82 | 17.49 | 17.71 | 0 | +0.08(+0.48%) |
May 06, 2013 | 17.76 | 17.77 | 17.54 | 17.63 | 21,974 | -0.07(-0.42%) |
May 03, 2013 | 17.59 | 17.94 | 17.30 | 17.71 | 0 | +0.40(+2.32%) |
May 02, 2013 | 17.12 | 17.45 | 17.08 | 17.30 | 0 | +0.24(+1.42%) |
May 01, 2013 | 17.52 | 17.52 | 16.89 | 17.06 | 0 | -0.46(-2.61%) |
Apr 30, 2013 | 17.26 | 17.63 | 17.11 | 17.52 | 0 | +0.20(+1.13%) |
Apr 29, 2013 | 17.07 | 17.45 | 16.93 | 17.32 | 32,037 | +0.27(+1.59%) |
Apr 26, 2013 | 17.16 | 17.28 | 17.00 | 17.05 | 53,050 | -0.22(-1.30%) |
Apr 25, 2013 | 17.25 | 17.56 | 17.11 | 17.28 | 22,232 | +0.04(+0.22%) |
Apr 24, 2013 | 17.26 | 17.35 | 17.02 | 17.24 | 13,275 | +0.01(+0.05%) |
Apr 23, 2013 | 17.00 | 17.24 | 16.89 | 17.23 | 27,294 | +0.36(+2.16%) |
Apr 22, 2013 | 16.96 | 17.10 | 16.39 | 16.87 | 109,339 | -0.01(-0.06%) |
Apr 19, 2013 | 16.62 | 17.16 | 16.62 | 16.88 | 244,960 | +0.31(+1.86%) |
Apr 18, 2013 | 16.61 | 16.93 | 16.20 | 16.57 | 114,372 | +0.03(+0.17%) |
Apr 17, 2013 | 16.50 | 16.86 | 16.24 | 16.54 | 62,705 | -0.10(-0.62%) |
Apr 16, 2013 | 16.60 | 16.79 | 16.32 | 16.64 | 47,610 | +0.23(+1.42%) |
Apr 15, 2013 | 17.21 | 17.21 | 16.23 | 16.41 | 150,073 | -0.94(-5.43%) |
Apr 12, 2013 | 17.48 | 17.52 | 17.20 | 17.35 | 56,237 | -0.28(-1.59%) |
Apr 11, 2013 | 17.46 | 17.66 | 17.33 | 17.63 | 85,890 | +0.16(+0.91%) |
Apr 10, 2013 | 16.97 | 17.67 | 16.97 | 17.47 | 81,823 | +0.53(+3.14%) |
Apr 09, 2013 | 17.14 | 17.18 | 16.89 | 16.94 | 58,440 | -0.08(-0.49%) |
Apr 08, 2013 | 17.26 | 17.30 | 16.59 | 17.02 | 69,005 | -0.23(-1.35%) |
Apr 05, 2013 | 16.88 | 17.26 | 16.88 | 17.26 | 47,989 | +0.06(+0.33%) |
Apr 04, 2013 | 17.17 | 17.20 | 16.94 | 17.20 | 34,379 | +0.09(+0.54%) |
Apr 03, 2013 | 17.67 | 17.84 | 16.99 | 17.11 | 83,500 | -0.63(-3.57%) |
Apr 02, 2013 | 18.05 | 18.10 | 17.70 | 17.74 | 148,058 | -0.19(-1.04%) |
Apr 01, 2013 | 18.03 | 18.10 | 17.61 | 17.93 | 141,959 | -0.03(-0.16%) |
Mar 28, 2013 | 18.13 | 18.13 | 17.76 | 17.96 | 158,282 | -0.12(-0.67%) |
Mar 27, 2013 | 18.22 | 18.22 | 17.87 | 18.08 | 167,920 | -0.37(-2.02%) |
Mar 26, 2013 | 19.20 | 19.20 | 18.34 | 18.45 | 148,974 | -0.71(-3.70%) |
Mar 25, 2013 | 19.30 | 19.38 | 19.09 | 19.16 | 138,247 | -0.14(-0.73%) |
Mar 22, 2013 | 19.42 | 19.42 | 19.24 | 19.30 | 59,157 | -0.07(-0.39%) |
Mar 21, 2013 | 19.22 | 19.44 | 19.02 | 19.38 | 76,892 | -0.07(-0.34%) |
Mar 20, 2013 | 19.11 | 19.45 | 19.11 | 19.44 | 61,915 | +0.36(+1.91%) |
Mar 19, 2013 | 19.15 | 19.26 | 18.81 | 19.08 | 110,379 | +0.04(+0.20%) |
Mar 18, 2013 | 19.06 | 19.24 | 18.59 | 19.04 | 73,772 | -0.32(-1.64%) |
Mar 15, 2013 | 19.13 | 19.36 | 19.09 | 19.36 | 78,910 | +0.26(+1.37%) |
Mar 14, 2013 | 18.71 | 19.13 | 18.70 | 19.10 | 187,135 | +0.38(+2.04%) |
Mar 13, 2013 | 18.78 | 18.87 | 18.67 | 18.71 | 62,810 | -0.01(-0.05%) |
Mar 12, 2013 | 18.71 | 18.82 | 18.41 | 18.72 | 48,030 | -0.06(-0.30%) |
Mar 11, 2013 | 18.82 | 19.00 | 18.61 | 18.78 | 67,686 | -0.16(-0.84%) |
Mar 08, 2013 | 18.99 | 19.09 | 18.67 | 18.94 | 62,309 | +0.12(+0.64%) |
Mar 07, 2013 | 18.74 | 18.82 | 18.57 | 18.82 | 39,811 | +0.03(+0.15%) |
Mar 06, 2013 | 18.76 | 18.84 | 18.47 | 18.79 | 38,250 | +0.06(+0.30%) |
Mar 05, 2013 | 18.19 | 18.75 | 18.19 | 18.73 | 55,047 | +0.39(+2.14%) |
Mar 04, 2013 | 18.55 | 18.55 | 18.02 | 18.34 | 35,834 | -0.21(-1.11%) |