Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.73 | 20.85 | 20.01 | 20.07 | 246,058 | -0.91(-4.34%) |
May 30, 2013 | 20.84 | 21.37 | 20.81 | 20.98 | 233,932 | +0.15(+0.72%) |
May 29, 2013 | 20.77 | 20.98 | 20.62 | 20.83 | 77,679 | -0.04(-0.19%) |
May 28, 2013 | 20.66 | 20.98 | 20.66 | 20.87 | 218,511 | +0.45(+2.20%) |
May 24, 2013 | 20.08 | 20.43 | 20.00 | 20.42 | 0 | +0.32(+1.59%) |
May 23, 2013 | 19.69 | 20.13 | 19.52 | 20.10 | 0 | +0.24(+1.21%) |
May 22, 2013 | 20.32 | 20.47 | 19.80 | 19.86 | 0 | -0.44(-2.17%) |
May 21, 2013 | 20.65 | 20.81 | 20.19 | 20.30 | 0 | -0.28(-1.36%) |
May 20, 2013 | 20.13 | 20.69 | 20.12 | 20.58 | 0 | +0.45(+2.24%) |
May 17, 2013 | 20.12 | 20.38 | 20.03 | 20.13 | 0 | +0.03(+0.15%) |
May 16, 2013 | 20.00 | 20.25 | 20.00 | 20.10 | 176,488 | +0.02(+0.10%) |
May 15, 2013 | 20.00 | 20.25 | 20.00 | 20.08 | 0 | +0.20(+1.01%) |
May 13, 2013 | 19.82 | 20.16 | 19.56 | 19.88 | 0 | +0.00(+0.00%) |
May 10, 2013 | 20.25 | 20.36 | 19.85 | 19.88 | 0 | -0.28(-1.39%) |
May 09, 2013 | 20.33 | 20.38 | 20.02 | 20.16 | 0 | +0.19(+0.95%) |
May 08, 2013 | 20.08 | 20.24 | 19.85 | 19.97 | 0 | -0.11(-0.55%) |
May 07, 2013 | 20.50 | 20.59 | 19.85 | 20.08 | 0 | -0.36(-1.76%) |
May 06, 2013 | 19.88 | 20.75 | 19.87 | 20.44 | 0 | +0.56(+2.82%) |
May 03, 2013 | 19.88 | 20.10 | 19.85 | 19.88 | 0 | +0.15(+0.76%) |
May 02, 2013 | 19.40 | 19.76 | 19.31 | 19.73 | 0 | +0.42(+2.18%) |
May 01, 2013 | 19.32 | 19.49 | 19.24 | 19.31 | 181,967 | -0.05(-0.26%) |
Apr 30, 2013 | 19.06 | 19.59 | 19.00 | 19.36 | 0 | +0.35(+1.84%) |
Apr 29, 2013 | 18.96 | 19.11 | 18.88 | 19.01 | 120,465 | +0.04(+0.21%) |
Apr 26, 2013 | 18.91 | 19.04 | 18.89 | 18.97 | 218,041 | +0.08(+0.42%) |
Apr 25, 2013 | 18.66 | 19.04 | 18.66 | 18.89 | 185,418 | +0.32(+1.72%) |
Apr 24, 2013 | 18.48 | 18.66 | 18.35 | 18.57 | 149,307 | +0.17(+0.92%) |
Apr 23, 2013 | 18.16 | 18.44 | 18.12 | 18.40 | 152,394 | +0.33(+1.83%) |
Apr 22, 2013 | 18.00 | 18.20 | 17.87 | 18.07 | 160,735 | +0.02(+0.11%) |
Apr 19, 2013 | 18.07 | 18.20 | 17.92 | 18.05 | 205,008 | +0.03(+0.17%) |
Apr 18, 2013 | 18.27 | 18.39 | 17.91 | 18.02 | 250,713 | -0.06(-0.33%) |
Apr 17, 2013 | 17.88 | 18.21 | 17.82 | 18.08 | 250,100 | +0.04(+0.22%) |
Apr 16, 2013 | 18.28 | 18.34 | 17.92 | 18.04 | 278,809 | -0.09(-0.50%) |
Apr 15, 2013 | 18.17 | 18.33 | 17.97 | 18.13 | 315,143 | -0.05(-0.28%) |
Apr 12, 2013 | 18.16 | 18.32 | 18.12 | 18.18 | 130,468 | -0.04(-0.22%) |
Apr 11, 2013 | 18.20 | 18.40 | 18.05 | 18.22 | 136,149 | -0.06(-0.33%) |
Apr 10, 2013 | 18.55 | 18.55 | 18.20 | 18.28 | 162,020 | -0.17(-0.92%) |
Apr 09, 2013 | 18.34 | 18.87 | 18.34 | 18.45 | 242,227 | +0.33(+1.82%) |
Apr 08, 2013 | 18.12 | 18.17 | 17.74 | 18.12 | 241,624 | +0.00(+0.00%) |
Apr 05, 2013 | 17.84 | 18.12 | 17.74 | 18.12 | 226,915 | +0.08(+0.44%) |
Apr 04, 2013 | 18.00 | 18.09 | 17.69 | 18.04 | 325,052 | +0.02(+0.11%) |
Apr 03, 2013 | 17.96 | 18.15 | 17.91 | 18.02 | 274,059 | +0.04(+0.22%) |
Apr 02, 2013 | 18.09 | 18.16 | 17.93 | 17.98 | 324,449 | -0.09(-0.50%) |
Apr 01, 2013 | 18.13 | 18.15 | 17.97 | 18.07 | 306,076 | -0.06(-0.33%) |
Mar 28, 2013 | 18.06 | 18.18 | 17.92 | 18.13 | 203,937 | +0.03(+0.17%) |
Mar 27, 2013 | 18.06 | 18.11 | 17.85 | 18.10 | 352,382 | -0.09(-0.49%) |
Mar 26, 2013 | 18.48 | 18.50 | 18.04 | 18.19 | 331,693 | -0.24(-1.30%) |
Mar 25, 2013 | 18.54 | 18.64 | 18.10 | 18.43 | 189,320 | -0.10(-0.54%) |
Mar 22, 2013 | 18.94 | 18.94 | 18.31 | 18.53 | 298,163 | -0.38(-2.01%) |
Mar 21, 2013 | 19.09 | 19.15 | 18.90 | 18.91 | 331,828 | -0.25(-1.30%) |
Mar 20, 2013 | 19.18 | 19.29 | 18.91 | 19.16 | 277,864 | +0.03(+0.16%) |
Mar 19, 2013 | 19.20 | 19.28 | 18.82 | 19.13 | 253,063 | -0.04(-0.21%) |
Mar 18, 2013 | 19.26 | 19.49 | 19.06 | 19.17 | 285,339 | -0.29(-1.49%) |
Mar 15, 2013 | 19.40 | 19.65 | 19.25 | 19.46 | 374,045 | +0.14(+0.72%) |
Mar 14, 2013 | 19.24 | 19.32 | 19.14 | 19.32 | 338,317 | +0.18(+0.94%) |
Mar 13, 2013 | 19.11 | 19.33 | 18.99 | 19.14 | 240,968 | +0.04(+0.21%) |
Mar 12, 2013 | 19.29 | 19.46 | 19.02 | 19.10 | 307,564 | -0.20(-1.04%) |
Mar 11, 2013 | 19.05 | 19.35 | 19.02 | 19.30 | 333,032 | +0.29(+1.53%) |
Mar 08, 2013 | 18.90 | 19.25 | 18.80 | 19.01 | 407,761 | +0.12(+0.66%) |
Mar 07, 2013 | 19.49 | 19.49 | 18.80 | 18.89 | 1,080,491 | -0.68(-3.50%) |
Mar 06, 2013 | 17.00 | 19.96 | 16.98 | 19.57 | 4,568,401 | -2.12(-9.77%) |
Mar 05, 2013 | 21.92 | 22.10 | 21.68 | 21.69 | 623,983 | -0.16(-0.73%) |
Mar 04, 2013 | 22.00 | 22.10 | 21.68 | 21.85 | 146,960 | -0.18(-0.82%) |