Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.04 | 20.33 | 19.99 | 20.01 | 173,852 | -0.19(-0.96%) |
May 30, 2013 | 20.02 | 20.26 | 20.00 | 20.20 | 102,556 | +0.19(+0.93%) |
May 29, 2013 | 20.18 | 20.40 | 19.90 | 20.01 | 108,079 | -0.34(-1.66%) |
May 28, 2013 | 20.39 | 20.72 | 20.19 | 20.35 | 183,825 | +0.23(+1.13%) |
May 24, 2013 | 19.83 | 20.14 | 19.74 | 20.12 | 0 | +0.24(+1.23%) |
May 23, 2013 | 19.71 | 19.94 | 19.71 | 19.88 | 0 | -0.02(-0.08%) |
May 22, 2013 | 20.18 | 20.42 | 19.79 | 19.90 | 0 | -0.33(-1.63%) |
May 21, 2013 | 20.33 | 20.36 | 20.06 | 20.23 | 0 | -0.14(-0.66%) |
May 20, 2013 | 20.55 | 20.68 | 20.27 | 20.36 | 0 | -0.24(-1.19%) |
May 17, 2013 | 20.72 | 20.81 | 20.42 | 20.61 | 0 | -0.01(-0.04%) |
May 16, 2013 | 20.55 | 20.74 | 20.39 | 20.61 | 141,531 | +0.04(+0.21%) |
May 15, 2013 | 20.51 | 20.89 | 20.39 | 20.57 | 0 | +0.54(+2.70%) |
May 13, 2013 | 19.72 | 20.16 | 19.60 | 20.03 | 0 | +0.32(+1.63%) |
May 10, 2013 | 19.79 | 19.83 | 19.64 | 19.71 | 0 | +0.00(+0.00%) |
May 09, 2013 | 20.09 | 20.16 | 19.69 | 19.71 | 0 | -0.43(-2.13%) |
May 08, 2013 | 19.93 | 20.20 | 19.76 | 20.14 | 0 | +0.18(+0.93%) |
May 07, 2013 | 19.67 | 19.95 | 19.65 | 19.95 | 0 | +0.34(+1.71%) |
May 06, 2013 | 19.46 | 19.62 | 19.41 | 19.62 | 0 | +0.17(+0.86%) |
May 03, 2013 | 19.49 | 19.74 | 19.33 | 19.45 | 0 | +0.12(+0.61%) |
May 02, 2013 | 19.17 | 19.38 | 19.11 | 19.33 | 0 | +0.28(+1.45%) |
May 01, 2013 | 19.63 | 19.65 | 19.06 | 19.06 | 568,362 | -0.61(-3.12%) |
Apr 30, 2013 | 19.64 | 19.74 | 19.53 | 19.67 | 0 | -0.03(-0.17%) |
Apr 29, 2013 | 19.65 | 19.79 | 19.52 | 19.70 | 104,129 | +0.13(+0.64%) |
Apr 26, 2013 | 19.78 | 19.95 | 19.55 | 19.58 | 231,959 | -0.15(-0.77%) |
Apr 25, 2013 | 16.94 | 19.88 | 16.44 | 19.73 | 568,398 | -0.35(-1.76%) |
Apr 24, 2013 | 19.97 | 20.15 | 19.93 | 20.08 | 208,982 | +0.03(+0.17%) |
Apr 23, 2013 | 19.97 | 20.09 | 19.81 | 20.05 | 174,574 | +0.28(+1.40%) |
Apr 22, 2013 | 19.97 | 19.99 | 19.49 | 19.77 | 155,060 | -0.08(-0.42%) |
Apr 19, 2013 | 19.52 | 19.90 | 19.52 | 19.85 | 110,343 | +0.33(+1.68%) |
Apr 18, 2013 | 19.70 | 19.70 | 19.43 | 19.53 | 173,642 | -0.08(-0.43%) |
Apr 17, 2013 | 19.78 | 19.87 | 19.56 | 19.61 | 194,530 | -0.27(-1.35%) |
Apr 16, 2013 | 19.68 | 19.90 | 19.48 | 19.88 | 210,492 | +0.40(+2.07%) |
Apr 15, 2013 | 20.10 | 20.15 | 19.42 | 19.48 | 206,782 | -0.67(-3.33%) |
Apr 12, 2013 | 20.22 | 20.47 | 20.14 | 20.15 | 159,008 | -0.18(-0.91%) |
Apr 11, 2013 | 20.36 | 20.56 | 20.30 | 20.33 | 109,075 | +0.02(+0.08%) |
Apr 10, 2013 | 20.10 | 20.37 | 19.89 | 20.32 | 199,034 | +0.34(+1.68%) |
Apr 09, 2013 | 20.02 | 20.06 | 19.90 | 19.98 | 197,153 | -0.07(-0.33%) |
Apr 08, 2013 | 19.68 | 20.07 | 19.58 | 20.05 | 113,074 | +0.45(+2.31%) |
Apr 05, 2013 | 19.38 | 19.62 | 19.01 | 19.59 | 148,838 | -0.14(-0.72%) |
Apr 04, 2013 | 19.64 | 19.74 | 19.47 | 19.74 | 139,229 | +0.14(+0.73%) |
Apr 03, 2013 | 19.95 | 19.97 | 19.58 | 19.59 | 144,047 | -0.34(-1.73%) |
Apr 02, 2013 | 20.01 | 20.21 | 19.90 | 19.94 | 107,872 | -0.05(-0.25%) |
Apr 01, 2013 | 20.11 | 20.27 | 19.90 | 19.99 | 157,794 | -0.17(-0.83%) |
Mar 28, 2013 | 20.11 | 20.26 | 20.00 | 20.16 | 169,745 | +0.09(+0.46%) |
Mar 27, 2013 | 19.79 | 20.09 | 19.76 | 20.06 | 151,928 | +0.12(+0.59%) |
Mar 26, 2013 | 19.91 | 20.01 | 19.81 | 19.95 | 106,518 | +0.08(+0.38%) |
Mar 25, 2013 | 19.87 | 19.90 | 19.48 | 19.87 | 104,944 | +0.09(+0.47%) |
Mar 22, 2013 | 19.71 | 19.78 | 19.60 | 19.78 | 138,392 | +0.16(+0.81%) |
Mar 21, 2013 | 19.49 | 19.68 | 19.48 | 19.62 | 192,904 | -0.03(-0.17%) |
Mar 20, 2013 | 19.52 | 19.69 | 19.45 | 19.65 | 119,600 | +0.16(+0.82%) |
Mar 19, 2013 | 19.27 | 19.50 | 19.27 | 19.49 | 187,356 | +0.11(+0.56%) |
Mar 18, 2013 | 19.06 | 19.43 | 18.83 | 19.38 | 151,551 | +0.05(+0.24%) |
Mar 15, 2013 | 19.12 | 19.41 | 19.06 | 19.34 | 393,814 | +0.24(+1.25%) |
Mar 14, 2013 | 18.91 | 19.11 | 18.89 | 19.10 | 85,564 | +0.20(+1.07%) |
Mar 13, 2013 | 18.72 | 18.95 | 18.70 | 18.90 | 129,643 | +0.15(+0.81%) |
Mar 12, 2013 | 18.74 | 18.82 | 18.69 | 18.75 | 137,598 | -0.05(-0.27%) |
Mar 11, 2013 | 18.77 | 18.84 | 18.69 | 18.80 | 113,759 | -0.03(-0.13%) |
Mar 08, 2013 | 18.86 | 18.88 | 18.64 | 18.82 | 137,030 | +0.06(+0.31%) |
Mar 07, 2013 | 18.76 | 18.85 | 18.65 | 18.76 | 124,204 | -0.04(-0.22%) |
Mar 06, 2013 | 18.90 | 19.23 | 18.78 | 18.80 | 145,076 | -0.07(-0.36%) |
Mar 05, 2013 | 18.75 | 19.01 | 18.67 | 18.87 | 201,859 | +0.18(+0.94%) |
Mar 04, 2013 | 18.68 | 18.73 | 18.50 | 18.70 | 165,010 | +0.01(+0.04%) |