Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.11 | 19.27 | 18.83 | 18.86 | 193,818 | -0.40(-2.06%) |
May 30, 2013 | 19.17 | 19.34 | 19.07 | 19.26 | 126,233 | +0.10(+0.52%) |
May 29, 2013 | 19.11 | 19.26 | 18.88 | 19.16 | 119,847 | -0.18(-0.91%) |
May 28, 2013 | 19.27 | 19.66 | 19.07 | 19.33 | 213,566 | +0.37(+1.97%) |
May 24, 2013 | 18.69 | 19.14 | 18.48 | 18.96 | 259,594 | +0.14(+0.73%) |
May 23, 2013 | 18.78 | 19.10 | 18.70 | 18.82 | 300,752 | -0.08(-0.40%) |
May 22, 2013 | 19.20 | 19.48 | 18.80 | 18.90 | 246,197 | -0.34(-1.74%) |
May 21, 2013 | 19.28 | 19.45 | 18.96 | 19.23 | 308,281 | +0.02(+0.08%) |
May 20, 2013 | 19.01 | 19.35 | 18.93 | 19.22 | 340,386 | +0.10(+0.52%) |
May 17, 2013 | 19.01 | 19.18 | 18.87 | 19.12 | 292,670 | +0.14(+0.76%) |
May 16, 2013 | 19.02 | 19.11 | 18.78 | 18.98 | 287,563 | -0.08(-0.40%) |
May 15, 2013 | 18.90 | 19.20 | 18.81 | 19.05 | 267,429 | +0.10(+0.52%) |
May 13, 2013 | 18.85 | 19.17 | 18.82 | 18.95 | 197,434 | +0.08(+0.40%) |
May 10, 2013 | 19.01 | 19.18 | 18.75 | 18.88 | 219,740 | -0.05(-0.28%) |
May 09, 2013 | 18.73 | 19.00 | 18.70 | 18.93 | 200,214 | +0.20(+1.06%) |
May 08, 2013 | 18.82 | 18.85 | 18.49 | 18.73 | 304,039 | -0.08(-0.45%) |
May 07, 2013 | 18.30 | 18.82 | 18.17 | 18.82 | 266,305 | +0.63(+3.48%) |
May 06, 2013 | 18.27 | 18.37 | 18.01 | 18.18 | 226,557 | -0.10(-0.54%) |
May 03, 2013 | 18.04 | 18.33 | 17.81 | 18.28 | 349,170 | +0.47(+2.66%) |
May 02, 2013 | 17.88 | 18.00 | 17.72 | 17.81 | 272,394 | +0.10(+0.56%) |
May 01, 2013 | 18.41 | 18.41 | 17.51 | 17.71 | 661,756 | -0.59(-3.25%) |
Apr 30, 2013 | 18.13 | 18.78 | 18.03 | 18.30 | 489,325 | +0.37(+2.04%) |
Apr 29, 2013 | 17.88 | 18.08 | 17.79 | 17.94 | 287,254 | +0.15(+0.86%) |
Apr 26, 2013 | 17.86 | 17.88 | 17.73 | 17.79 | 340,412 | -0.10(-0.55%) |
Apr 25, 2013 | 18.08 | 18.41 | 17.81 | 17.88 | 388,560 | +0.02(+0.09%) |
Apr 24, 2013 | 18.09 | 18.26 | 17.82 | 17.87 | 458,553 | -0.04(-0.21%) |
Apr 23, 2013 | 17.58 | 18.01 | 17.44 | 17.91 | 463,117 | +0.49(+2.80%) |
Apr 22, 2013 | 17.35 | 17.56 | 16.87 | 17.42 | 308,923 | +0.18(+1.06%) |
Apr 19, 2013 | 17.19 | 17.48 | 17.02 | 17.24 | 260,917 | +0.09(+0.53%) |
Apr 18, 2013 | 17.27 | 17.36 | 17.05 | 17.14 | 227,319 | -0.03(-0.18%) |
Apr 17, 2013 | 17.30 | 17.30 | 16.98 | 17.18 | 602,932 | -0.26(-1.49%) |
Apr 16, 2013 | 16.92 | 17.61 | 16.84 | 17.43 | 326,860 | +0.72(+4.29%) |
Apr 15, 2013 | 17.73 | 17.76 | 16.42 | 16.72 | 707,978 | -1.05(-5.92%) |
Apr 12, 2013 | 17.59 | 17.80 | 17.50 | 17.77 | 181,814 | +0.05(+0.26%) |
Apr 11, 2013 | 17.82 | 17.95 | 17.63 | 17.72 | 301,960 | -0.14(-0.77%) |
Apr 10, 2013 | 17.59 | 17.93 | 17.52 | 17.86 | 225,046 | +0.37(+2.14%) |
Apr 09, 2013 | 17.74 | 17.76 | 17.49 | 17.49 | 183,658 | -0.16(-0.91%) |
Apr 08, 2013 | 17.56 | 17.72 | 17.37 | 17.65 | 219,159 | +0.15(+0.87%) |
Apr 05, 2013 | 17.33 | 17.58 | 17.27 | 17.50 | 293,371 | -0.14(-0.82%) |
Apr 04, 2013 | 17.52 | 17.68 | 17.39 | 17.64 | 337,874 | +0.18(+1.05%) |
Apr 03, 2013 | 17.74 | 17.91 | 17.31 | 17.46 | 330,711 | -0.27(-1.55%) |
Apr 02, 2013 | 17.76 | 17.98 | 17.66 | 17.73 | 245,120 | +0.14(+0.82%) |
Apr 01, 2013 | 17.77 | 17.94 | 17.41 | 17.59 | 412,205 | -0.17(-0.94%) |
Mar 28, 2013 | 17.70 | 17.97 | 17.68 | 17.75 | 290,369 | +0.11(+0.60%) |
Mar 27, 2013 | 17.53 | 17.93 | 17.49 | 17.65 | 287,868 | +0.09(+0.52%) |
Mar 26, 2013 | 17.47 | 17.70 | 17.41 | 17.56 | 282,584 | +0.22(+1.27%) |
Mar 25, 2013 | 17.19 | 17.72 | 17.19 | 17.34 | 348,577 | +0.15(+0.88%) |
Mar 22, 2013 | 17.14 | 17.42 | 17.01 | 17.18 | 364,287 | +0.14(+0.85%) |
Mar 21, 2013 | 17.14 | 17.31 | 16.90 | 17.04 | 440,459 | -0.16(-0.93%) |
Mar 20, 2013 | 16.96 | 17.28 | 16.94 | 17.20 | 514,070 | +0.32(+1.89%) |
Mar 19, 2013 | 16.88 | 17.03 | 16.77 | 16.88 | 311,679 | +0.08(+0.50%) |
Mar 18, 2013 | 16.48 | 16.87 | 16.38 | 16.80 | 647,155 | +0.17(+1.05%) |
Mar 15, 2013 | 15.76 | 16.66 | 15.71 | 16.62 | 1,733,807 | +0.80(+5.04%) |
Mar 14, 2013 | 15.54 | 15.83 | 15.04 | 15.83 | 796,717 | +0.29(+1.86%) |
Mar 13, 2013 | 14.66 | 15.54 | 14.54 | 15.54 | 842,452 | +1.03(+7.06%) |
Mar 12, 2013 | 14.46 | 14.56 | 14.31 | 14.51 | 282,754 | -0.02(-0.16%) |
Mar 11, 2013 | 14.47 | 14.55 | 14.39 | 14.53 | 187,179 | +0.00(+0.00%) |
Mar 08, 2013 | 14.39 | 14.56 | 14.22 | 14.53 | 301,678 | +0.30(+2.13%) |
Mar 07, 2013 | 14.12 | 14.27 | 14.07 | 14.23 | 199,469 | +0.11(+0.75%) |
Mar 06, 2013 | 13.97 | 14.17 | 13.97 | 14.12 | 251,692 | +0.18(+1.31%) |
Mar 05, 2013 | 14.00 | 14.05 | 13.85 | 13.94 | 332,756 | +0.03(+0.22%) |
Mar 04, 2013 | 13.78 | 13.99 | 13.72 | 13.91 | 215,026 | +0.08(+0.60%) |