Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.67 | 18.82 | 18.50 | 18.52 | 887,754 | -0.22(-1.17%) |
May 30, 2013 | 18.91 | 19.03 | 18.70 | 18.74 | 875,692 | -0.19(-0.98%) |
May 29, 2013 | 19.20 | 19.33 | 18.59 | 18.92 | 608,759 | -0.42(-2.17%) |
May 28, 2013 | 19.62 | 19.83 | 19.16 | 19.34 | 812,817 | -0.12(-0.62%) |
May 24, 2013 | 19.59 | 19.64 | 19.39 | 19.46 | 787,316 | -0.23(-1.15%) |
May 23, 2013 | 19.71 | 19.85 | 19.59 | 19.69 | 714,727 | -0.24(-1.20%) |
May 22, 2013 | 20.11 | 20.35 | 19.81 | 19.93 | 841,219 | -0.17(-0.86%) |
May 21, 2013 | 19.93 | 20.19 | 19.91 | 20.10 | 370,041 | +0.17(+0.83%) |
May 20, 2013 | 19.77 | 19.95 | 19.69 | 19.93 | 359,900 | +0.15(+0.74%) |
May 17, 2013 | 19.91 | 19.94 | 19.71 | 19.79 | 426,530 | +0.01(+0.03%) |
May 16, 2013 | 19.61 | 19.91 | 19.61 | 19.78 | 310,067 | +0.05(+0.24%) |
May 15, 2013 | 19.50 | 19.77 | 19.49 | 19.73 | 556,715 | +0.29(+1.47%) |
May 13, 2013 | 19.35 | 19.58 | 19.27 | 19.45 | 831,763 | +0.34(+1.78%) |
May 10, 2013 | 19.09 | 19.16 | 18.97 | 19.11 | 420,261 | +0.05(+0.24%) |
May 09, 2013 | 19.17 | 19.23 | 19.03 | 19.06 | 402,439 | -0.11(-0.56%) |
May 08, 2013 | 19.11 | 19.23 | 18.98 | 19.17 | 680,044 | +0.03(+0.14%) |
May 07, 2013 | 19.05 | 19.23 | 19.00 | 19.14 | 334,660 | +0.07(+0.38%) |
May 06, 2013 | 18.99 | 19.13 | 18.93 | 19.07 | 413,867 | +0.08(+0.42%) |
May 03, 2013 | 19.06 | 19.11 | 18.92 | 18.99 | 608,294 | +0.07(+0.35%) |
May 02, 2013 | 18.85 | 19.07 | 18.82 | 18.92 | 403,108 | +0.08(+0.42%) |
May 01, 2013 | 18.94 | 19.01 | 18.73 | 18.84 | 1,115,268 | -0.17(-0.88%) |
Apr 30, 2013 | 18.61 | 19.01 | 18.56 | 19.01 | 556,420 | +0.38(+2.04%) |
Apr 29, 2013 | 18.70 | 18.72 | 18.55 | 18.63 | 756,643 | +0.05(+0.29%) |
Apr 26, 2013 | 18.95 | 19.00 | 18.47 | 18.58 | 877,887 | -0.42(-2.21%) |
Apr 25, 2013 | 19.10 | 19.28 | 18.88 | 19.00 | 552,739 | -0.12(-0.63%) |
Apr 24, 2013 | 18.99 | 19.13 | 18.92 | 19.11 | 282,844 | +0.09(+0.49%) |
Apr 23, 2013 | 18.97 | 19.07 | 18.88 | 19.02 | 342,907 | +0.15(+0.81%) |
Apr 22, 2013 | 18.80 | 18.90 | 18.64 | 18.87 | 342,610 | -0.01(-0.07%) |
Apr 19, 2013 | 18.64 | 18.90 | 18.56 | 18.88 | 467,908 | +0.25(+1.36%) |
Apr 18, 2013 | 18.78 | 18.80 | 18.52 | 18.63 | 532,450 | -0.12(-0.64%) |
Apr 17, 2013 | 18.95 | 18.98 | 18.68 | 18.75 | 627,997 | -0.33(-1.71%) |
Apr 16, 2013 | 18.92 | 19.19 | 18.72 | 19.07 | 725,437 | +0.25(+1.31%) |
Apr 15, 2013 | 19.35 | 19.43 | 18.83 | 18.83 | 1,311,832 | -0.56(-2.88%) |
Apr 12, 2013 | 19.51 | 19.53 | 19.22 | 19.39 | 849,863 | -0.12(-0.61%) |
Apr 11, 2013 | 19.21 | 19.56 | 19.21 | 19.51 | 633,899 | +0.25(+1.31%) |
Apr 10, 2013 | 19.11 | 19.27 | 19.07 | 19.25 | 623,919 | +0.15(+0.77%) |
Apr 09, 2013 | 19.03 | 19.15 | 18.88 | 19.11 | 484,393 | +0.05(+0.28%) |
Apr 08, 2013 | 18.75 | 19.06 | 18.69 | 19.05 | 462,192 | +0.31(+1.63%) |
Apr 05, 2013 | 18.58 | 18.79 | 18.53 | 18.75 | 471,642 | -0.05(-0.25%) |
Apr 04, 2013 | 18.46 | 18.80 | 18.41 | 18.80 | 498,586 | +0.39(+2.13%) |
Apr 03, 2013 | 18.55 | 18.56 | 18.38 | 18.40 | 500,825 | -0.11(-0.61%) |
Apr 02, 2013 | 18.46 | 18.66 | 18.46 | 18.52 | 416,836 | +0.02(+0.11%) |
Apr 01, 2013 | 18.47 | 18.60 | 18.35 | 18.50 | 627,883 | -0.03(-0.18%) |
Mar 28, 2013 | 18.38 | 18.59 | 18.29 | 18.53 | 665,762 | +0.20(+1.09%) |
Mar 27, 2013 | 18.14 | 18.33 | 18.14 | 18.33 | 424,272 | +0.15(+0.84%) |
Mar 26, 2013 | 18.20 | 18.28 | 18.12 | 18.18 | 533,904 | +0.06(+0.33%) |
Mar 25, 2013 | 18.14 | 18.24 | 18.04 | 18.12 | 684,324 | +0.01(+0.04%) |
Mar 22, 2013 | 18.19 | 18.28 | 18.06 | 18.11 | 525,747 | +0.07(+0.41%) |
Mar 21, 2013 | 18.03 | 18.16 | 18.02 | 18.04 | 874,744 | -0.02(-0.11%) |
Mar 20, 2013 | 18.18 | 18.24 | 17.97 | 18.06 | 1,177,867 | +0.00(+0.00%) |
Mar 19, 2013 | 18.24 | 18.32 | 17.91 | 18.06 | 650,180 | -0.13(-0.70%) |
Mar 18, 2013 | 18.21 | 18.41 | 18.10 | 18.18 | 747,563 | -0.19(-1.05%) |
Mar 15, 2013 | 18.48 | 18.53 | 18.38 | 18.38 | 1,480,153 | -0.10(-0.54%) |
Mar 14, 2013 | 18.44 | 18.56 | 18.43 | 18.48 | 571,708 | +0.05(+0.29%) |
Mar 13, 2013 | 18.55 | 18.58 | 18.36 | 18.42 | 567,849 | -0.01(-0.07%) |
Mar 12, 2013 | 18.50 | 18.58 | 18.40 | 18.44 | 723,347 | -0.11(-0.60%) |
Mar 11, 2013 | 18.61 | 18.63 | 18.45 | 18.55 | 563,695 | -0.12(-0.63%) |
Mar 08, 2013 | 18.50 | 18.70 | 18.34 | 18.67 | 1,466,025 | +0.23(+1.25%) |
Mar 07, 2013 | 18.51 | 18.63 | 18.40 | 18.44 | 420,594 | -0.09(-0.50%) |
Mar 06, 2013 | 18.67 | 18.69 | 18.46 | 18.53 | 428,414 | -0.14(-0.74%) |
Mar 05, 2013 | 18.65 | 18.74 | 18.57 | 18.67 | 699,428 | +0.13(+0.67%) |
Mar 04, 2013 | 18.38 | 18.56 | 18.37 | 18.54 | 1,061,685 | +0.12(+0.64%) |