Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.90 | 19.00 | 18.67 | 18.69 | 2,692,868 | -0.25(-1.33%) |
May 30, 2013 | 18.90 | 19.03 | 18.89 | 18.94 | 1,869,895 | +0.08(+0.40%) |
May 29, 2013 | 18.95 | 18.96 | 18.80 | 18.87 | 5,848,524 | -0.17(-0.88%) |
May 28, 2013 | 19.15 | 19.22 | 18.99 | 19.04 | 2,143,270 | +0.11(+0.59%) |
May 24, 2013 | 18.84 | 18.93 | 18.78 | 18.93 | 1,723,287 | -0.01(-0.05%) |
May 23, 2013 | 18.79 | 19.00 | 18.78 | 18.93 | 2,464,653 | -0.05(-0.29%) |
May 22, 2013 | 19.18 | 19.37 | 18.92 | 18.99 | 3,785,512 | -0.17(-0.86%) |
May 21, 2013 | 19.11 | 19.21 | 19.05 | 19.15 | 1,745,911 | +0.05(+0.27%) |
May 20, 2013 | 19.12 | 19.19 | 19.07 | 19.10 | 1,596,594 | -0.04(-0.20%) |
May 17, 2013 | 19.05 | 19.14 | 19.01 | 19.14 | 2,303,895 | +0.16(+0.86%) |
May 16, 2013 | 19.04 | 19.09 | 18.95 | 18.98 | 1,909,070 | -0.09(-0.49%) |
May 15, 2013 | 18.94 | 19.10 | 18.93 | 19.07 | 3,714,596 | +0.26(+1.39%) |
May 13, 2013 | 18.77 | 18.85 | 18.74 | 18.81 | 1,881,543 | +0.02(+0.08%) |
May 10, 2013 | 18.72 | 18.79 | 18.69 | 18.79 | 1,982,485 | +0.09(+0.46%) |
May 09, 2013 | 18.73 | 18.80 | 18.66 | 18.71 | 2,674,380 | -0.02(-0.13%) |
May 08, 2013 | 18.62 | 18.74 | 18.62 | 18.73 | 1,655,669 | +0.08(+0.43%) |
May 07, 2013 | 18.62 | 18.66 | 18.55 | 18.65 | 4,497,542 | +0.08(+0.42%) |
May 06, 2013 | 18.55 | 18.60 | 18.53 | 18.57 | 1,768,535 | +0.05(+0.26%) |
May 03, 2013 | 18.49 | 18.58 | 18.47 | 18.53 | 2,325,985 | +0.20(+1.09%) |
May 02, 2013 | 18.19 | 18.36 | 18.18 | 18.33 | 1,903,012 | +0.18(+0.99%) |
May 01, 2013 | 18.25 | 18.26 | 18.12 | 18.14 | 4,093,085 | -0.13(-0.69%) |
Apr 30, 2013 | 18.24 | 18.29 | 18.16 | 18.27 | 5,500,124 | +0.03(+0.18%) |
Apr 29, 2013 | 18.17 | 18.28 | 18.14 | 18.24 | 1,607,395 | +0.13(+0.73%) |
Apr 26, 2013 | 18.12 | 18.15 | 18.10 | 18.11 | 2,046,050 | -0.03(-0.19%) |
Apr 25, 2013 | 18.12 | 18.21 | 18.11 | 18.14 | 8,823,595 | +0.07(+0.41%) |
Apr 24, 2013 | 18.10 | 18.15 | 18.05 | 18.07 | 1,631,744 | -0.05(-0.26%) |
Apr 23, 2013 | 18.03 | 18.13 | 17.93 | 18.11 | 2,240,642 | +0.19(+1.05%) |
Apr 22, 2013 | 17.85 | 17.96 | 17.75 | 17.93 | 1,211,894 | +0.12(+0.68%) |
Apr 19, 2013 | 17.66 | 17.82 | 17.65 | 17.80 | 1,454,917 | +0.18(+1.02%) |
Apr 18, 2013 | 17.81 | 17.81 | 17.57 | 17.62 | 2,161,869 | -0.16(-0.88%) |
Apr 17, 2013 | 17.89 | 17.90 | 17.68 | 17.78 | 2,092,590 | -0.26(-1.46%) |
Apr 16, 2013 | 17.88 | 18.05 | 17.87 | 18.04 | 2,138,978 | +0.28(+1.59%) |
Apr 15, 2013 | 18.09 | 18.11 | 17.76 | 17.76 | 2,665,819 | -0.41(-2.26%) |
Apr 12, 2013 | 18.14 | 18.18 | 18.06 | 18.17 | 1,760,296 | -0.02(-0.13%) |
Apr 11, 2013 | 18.13 | 18.24 | 18.11 | 18.19 | 1,690,148 | +0.06(+0.35%) |
Apr 10, 2013 | 17.93 | 18.15 | 17.92 | 18.13 | 2,397,729 | +0.25(+1.40%) |
Apr 09, 2013 | 17.86 | 17.94 | 17.80 | 17.88 | 2,225,848 | +0.06(+0.33%) |
Apr 08, 2013 | 17.71 | 17.83 | 17.67 | 17.82 | 1,447,125 | +0.11(+0.61%) |
Apr 05, 2013 | 17.60 | 17.72 | 17.56 | 17.71 | 2,351,631 | -0.10(-0.59%) |
Apr 04, 2013 | 17.80 | 17.87 | 17.74 | 17.82 | 2,111,465 | +0.04(+0.23%) |
Apr 03, 2013 | 17.95 | 17.97 | 17.73 | 17.78 | 1,685,801 | -0.15(-0.85%) |
Apr 02, 2013 | 17.89 | 17.97 | 17.87 | 17.93 | 2,400,333 | +0.10(+0.57%) |
Apr 01, 2013 | 17.91 | 17.93 | 17.79 | 17.83 | 3,523,017 | -0.08(-0.45%) |
Mar 28, 2013 | 17.84 | 17.93 | 17.82 | 17.91 | 1,774,267 | +0.05(+0.29%) |
Mar 27, 2013 | 17.76 | 17.86 | 17.72 | 17.86 | 2,835,579 | -0.00(-0.02%) |
Mar 26, 2013 | 17.78 | 17.86 | 17.77 | 17.86 | 3,133,625 | +0.15(+0.85%) |
Mar 25, 2013 | 17.83 | 17.86 | 17.63 | 17.71 | 3,625,210 | -0.06(-0.34%) |
Mar 22, 2013 | 17.69 | 17.77 | 17.67 | 17.77 | 2,208,816 | +0.15(+0.87%) |
Mar 21, 2013 | 17.66 | 17.72 | 17.59 | 17.62 | 2,621,642 | -0.16(-0.93%) |
Mar 20, 2013 | 17.75 | 17.81 | 17.73 | 17.78 | 2,055,911 | +0.13(+0.72%) |
Mar 19, 2013 | 17.72 | 17.74 | 17.53 | 17.65 | 4,417,610 | -0.03(-0.20%) |
Mar 18, 2013 | 17.59 | 17.75 | 17.57 | 17.69 | 2,934,768 | -0.07(-0.37%) |
Mar 15, 2013 | 17.77 | 17.79 | 17.71 | 17.75 | 1,750,309 | -0.04(-0.21%) |
Mar 14, 2013 | 17.77 | 17.80 | 17.74 | 17.79 | 1,928,246 | +0.08(+0.45%) |
Mar 13, 2013 | 17.70 | 17.74 | 17.64 | 17.71 | 2,954,479 | +0.02(+0.10%) |
Mar 12, 2013 | 17.73 | 17.74 | 17.64 | 17.69 | 2,485,959 | -0.05(-0.30%) |
Mar 11, 2013 | 17.67 | 17.75 | 17.65 | 17.75 | 4,664,418 | +0.06(+0.36%) |
Mar 08, 2013 | 17.70 | 17.71 | 17.59 | 17.68 | 3,381,572 | +0.06(+0.33%) |
Mar 07, 2013 | 17.62 | 17.64 | 17.59 | 17.62 | 1,234,398 | +0.02(+0.14%) |
Mar 06, 2013 | 17.65 | 17.66 | 17.56 | 17.60 | 2,970,409 | +0.00(+0.02%) |
Mar 05, 2013 | 17.50 | 17.63 | 17.50 | 17.60 | 2,551,320 | +0.18(+1.06%) |
Mar 04, 2013 | 17.29 | 17.41 | 17.27 | 17.41 | 3,318,455 | +0.08(+0.49%) |