Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.79 | 19.88 | 19.59 | 19.59 | 35,085 | -0.27(-1.36%) |
May 30, 2013 | 19.70 | 19.92 | 19.70 | 19.86 | 237,526 | +0.16(+0.80%) |
May 29, 2013 | 19.72 | 19.74 | 19.51 | 19.70 | 25,377 | -0.11(-0.56%) |
May 28, 2013 | 19.90 | 19.99 | 19.75 | 19.81 | 37,508 | +0.18(+0.90%) |
May 24, 2013 | 19.75 | 19.76 | 19.58 | 19.64 | 13,970 | -0.25(-1.26%) |
May 23, 2013 | 19.70 | 19.91 | 19.59 | 19.89 | 24,888 | +0.00(+0.00%) |
May 22, 2013 | 20.16 | 20.34 | 19.78 | 19.89 | 140,379 | -0.22(-1.11%) |
May 21, 2013 | 20.15 | 20.21 | 20.09 | 20.11 | 74,887 | +0.00(+0.00%) |
May 20, 2013 | 20.05 | 20.18 | 20.05 | 20.11 | 17,132 | +0.03(+0.14%) |
May 17, 2013 | 19.85 | 20.10 | 19.84 | 20.08 | 25,211 | +0.24(+1.22%) |
May 16, 2013 | 19.85 | 19.96 | 19.79 | 19.84 | 32,319 | -0.06(-0.28%) |
May 15, 2013 | 19.77 | 19.90 | 19.70 | 19.90 | 56,639 | +0.34(+1.76%) |
May 13, 2013 | 19.54 | 19.70 | 19.44 | 19.55 | 46,438 | +0.03(+0.14%) |
May 10, 2013 | 19.52 | 19.54 | 19.32 | 19.53 | 9,876 | +0.08(+0.39%) |
May 09, 2013 | 18.81 | 19.56 | 18.81 | 19.45 | 32,412 | -0.01(-0.04%) |
May 08, 2013 | 19.31 | 19.51 | 19.31 | 19.46 | 14,673 | +0.11(+0.57%) |
May 07, 2013 | 19.30 | 19.35 | 19.23 | 19.35 | 126,274 | +0.09(+0.48%) |
May 06, 2013 | 19.51 | 19.51 | 19.18 | 19.25 | 35,840 | +0.23(+1.22%) |
May 03, 2013 | 19.17 | 19.13 | 19.02 | 19.02 | 38,735 | +0.09(+0.49%) |
May 02, 2013 | 18.73 | 18.94 | 18.73 | 18.93 | 1,742 | +0.15(+0.79%) |
May 01, 2013 | 18.85 | 18.85 | 18.70 | 18.78 | 1,080 | -0.06(-0.30%) |
Apr 30, 2013 | 18.79 | 19.01 | 18.70 | 18.84 | 43,879 | +0.07(+0.40%) |
Apr 29, 2013 | 18.70 | 18.81 | 18.70 | 18.76 | 6,785 | +0.09(+0.50%) |
Apr 26, 2013 | 18.69 | 18.73 | 18.67 | 18.67 | 393,136 | -0.07(-0.37%) |
Apr 25, 2013 | 18.78 | 18.78 | 18.74 | 18.74 | 408 | +0.24(+1.28%) |
Apr 24, 2013 | 18.35 | 18.58 | 18.35 | 18.50 | 2,022 | +0.11(+0.61%) |
Apr 23, 2013 | 18.34 | 18.40 | 18.34 | 18.39 | 2,759 | +0.25(+1.38%) |
Apr 22, 2013 | 18.07 | 18.14 | 17.88 | 18.14 | 1,358 | +0.20(+1.09%) |
Apr 19, 2013 | 17.90 | 18.04 | 17.76 | 17.94 | 2,607 | +0.10(+0.57%) |
Apr 18, 2013 | 17.92 | 17.95 | 17.76 | 17.84 | 3,544 | -0.11(-0.62%) |
Apr 17, 2013 | 18.09 | 18.09 | 17.86 | 17.95 | 14,762 | -0.34(-1.83%) |
Apr 16, 2013 | 18.06 | 18.29 | 18.06 | 18.29 | 9,141 | +0.30(+1.66%) |
Apr 15, 2013 | 18.42 | 18.42 | 17.99 | 17.99 | 3,489 | -0.51(-2.78%) |
Apr 12, 2013 | 18.36 | 18.50 | 18.36 | 18.50 | 779 | +0.00(+0.01%) |
Apr 11, 2013 | 18.37 | 18.55 | 18.37 | 18.50 | 2,022 | +0.18(+0.97%) |
Apr 10, 2013 | 18.24 | 18.42 | 18.09 | 18.32 | 3,577 | +0.16(+0.87%) |
Apr 09, 2013 | 18.10 | 18.21 | 18.03 | 18.16 | 3,025 | +0.09(+0.52%) |
Apr 08, 2013 | 17.92 | 18.07 | 17.91 | 18.07 | 1,042 | +0.25(+1.41%) |
Apr 05, 2013 | 17.62 | 17.83 | 17.62 | 17.82 | 988,117 | -0.12(-0.67%) |
Apr 04, 2013 | 17.87 | 17.94 | 17.77 | 17.94 | 3,123 | +0.02(+0.10%) |
Apr 03, 2013 | 18.16 | 18.16 | 17.92 | 17.92 | 1,680 | -0.21(-1.18%) |
Apr 02, 2013 | 18.17 | 18.20 | 18.14 | 18.14 | 5,064 | +0.03(+0.15%) |
Apr 01, 2013 | 18.33 | 18.33 | 18.08 | 18.11 | 3,977 | -0.20(-1.12%) |
Mar 28, 2013 | 18.19 | 18.34 | 18.19 | 18.31 | 3,169 | +0.12(+0.67%) |
Mar 27, 2013 | 18.07 | 18.19 | 18.07 | 18.19 | 966 | +0.12(+0.67%) |
Mar 25, 2013 | 18.11 | 18.07 | 18.07 | 18.07 | 2,577 | +0.00(+0.00%) |
Mar 22, 2013 | 18.03 | 18.10 | 18.03 | 18.07 | 1,020 | +0.08(+0.47%) |
Mar 21, 2013 | 18.05 | 18.06 | 17.99 | 17.99 | 2,899 | -0.04(-0.20%) |
Mar 20, 2013 | 18.02 | 18.02 | 18.02 | 18.02 | 107 | +0.15(+0.82%) |
Mar 19, 2013 | 18.15 | 18.15 | 17.88 | 17.88 | 1,067 | -0.11(-0.62%) |
Mar 18, 2013 | 18.10 | 18.10 | 17.99 | 17.99 | 3,351 | -0.26(-1.43%) |
Mar 15, 2013 | 18.30 | 18.30 | 18.20 | 18.25 | 1,455 | -0.06(-0.30%) |
Mar 14, 2013 | 18.29 | 18.30 | 18.27 | 18.30 | 3,328 | +0.02(+0.10%) |
Mar 13, 2013 | 18.20 | 18.50 | 18.20 | 18.29 | 1,096 | +0.08(+0.46%) |
Mar 12, 2013 | 18.29 | 18.30 | 18.16 | 18.20 | 10,418 | -0.09(-0.51%) |
Mar 11, 2013 | 18.19 | 18.30 | 18.19 | 18.30 | 3,007 | +0.08(+0.46%) |
Mar 08, 2013 | 18.27 | 18.27 | 18.15 | 18.21 | 4,188 | +0.21(+1.19%) |
Mar 07, 2013 | 18.00 | 18.01 | 17.96 | 18.00 | 1,135 | +0.05(+0.26%) |
Mar 06, 2013 | 18.02 | 18.34 | 17.88 | 17.95 | 6,244 | -0.01(-0.05%) |
Mar 05, 2013 | 18.05 | 18.05 | 17.89 | 17.96 | 3,628 | +0.31(+1.75%) |
Mar 04, 2013 | 17.70 | 18.04 | 17.60 | 17.65 | 9,429 | -0.07(-0.38%) |