Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.66 | 20.67 | 20.42 | 20.48 | 1,015,727 | -0.14(-0.66%) |
May 30, 2013 | 20.42 | 20.66 | 20.34 | 20.62 | 560,053 | +0.19(+0.91%) |
May 29, 2013 | 20.40 | 20.47 | 20.22 | 20.43 | 249,240 | -0.19(-0.90%) |
May 28, 2013 | 20.47 | 20.80 | 20.04 | 20.62 | 647,816 | +0.36(+1.78%) |
May 24, 2013 | 20.13 | 20.42 | 20.06 | 20.25 | 365,895 | +0.07(+0.34%) |
May 23, 2013 | 19.97 | 20.46 | 19.34 | 20.19 | 433,742 | -0.01(-0.05%) |
May 22, 2013 | 20.66 | 20.78 | 20.02 | 20.20 | 920,579 | -0.54(-2.59%) |
May 21, 2013 | 20.64 | 20.93 | 20.58 | 20.73 | 422,957 | +0.02(+0.09%) |
May 20, 2013 | 20.71 | 20.97 | 20.61 | 20.71 | 461,808 | +0.00(+0.00%) |
May 17, 2013 | 20.68 | 20.91 | 20.24 | 20.71 | 520,651 | +0.01(+0.05%) |
May 16, 2013 | 20.42 | 20.95 | 20.31 | 20.70 | 472,423 | +0.19(+0.90%) |
May 15, 2013 | 20.52 | 20.94 | 20.41 | 20.52 | 563,949 | +0.22(+1.10%) |
May 13, 2013 | 20.22 | 20.35 | 19.75 | 20.29 | 329,023 | +0.08(+0.39%) |
May 10, 2013 | 19.39 | 20.43 | 19.39 | 20.22 | 1,199,618 | +0.74(+3.80%) |
May 09, 2013 | 19.39 | 19.54 | 19.20 | 19.48 | 472,197 | +0.01(+0.05%) |
May 08, 2013 | 19.49 | 19.49 | 19.30 | 19.47 | 334,682 | -0.17(-0.84%) |
May 07, 2013 | 19.47 | 19.69 | 19.32 | 19.63 | 622,214 | +0.03(+0.15%) |
May 06, 2013 | 19.20 | 19.65 | 19.00 | 19.60 | 1,087,228 | +0.46(+2.39%) |
May 03, 2013 | 18.52 | 19.28 | 18.71 | 19.14 | 1,855,403 | +0.43(+2.29%) |
May 02, 2013 | 18.69 | 18.76 | 18.18 | 18.71 | 928,280 | +0.04(+0.21%) |
May 01, 2013 | 18.52 | 18.79 | 18.36 | 18.68 | 1,014,656 | +0.16(+0.84%) |
Apr 30, 2013 | 18.16 | 18.59 | 17.85 | 18.52 | 790,076 | +0.39(+2.15%) |
Apr 29, 2013 | 17.83 | 18.27 | 17.71 | 18.13 | 509,914 | +0.32(+1.81%) |
Apr 26, 2013 | 17.79 | 17.94 | 17.75 | 17.81 | 598,135 | -0.02(-0.11%) |
Apr 25, 2013 | 17.74 | 18.23 | 17.61 | 17.83 | 317,860 | +0.02(+0.11%) |
Apr 24, 2013 | 18.04 | 18.12 | 17.55 | 17.81 | 292,569 | -0.29(-1.62%) |
Apr 23, 2013 | 17.94 | 18.36 | 16.89 | 18.10 | 634,498 | +0.13(+0.70%) |
Apr 22, 2013 | 17.01 | 18.17 | 16.67 | 17.97 | 1,356,754 | +0.92(+5.37%) |
Apr 19, 2013 | 16.58 | 17.49 | 16.44 | 17.06 | 7,235,418 | +0.47(+2.82%) |
Apr 18, 2013 | 16.81 | 17.10 | 16.52 | 16.59 | 521,073 | -0.26(-1.56%) |
Apr 17, 2013 | 16.13 | 17.24 | 15.96 | 16.85 | 1,132,098 | -0.99(-5.57%) |
Apr 16, 2013 | 18.14 | 18.14 | 17.53 | 17.85 | 113,993 | +0.35(+2.01%) |
Apr 15, 2013 | 17.94 | 17.94 | 17.36 | 17.50 | 167,004 | -0.57(-3.13%) |
Apr 12, 2013 | 18.12 | 18.18 | 17.60 | 18.06 | 66,924 | -0.05(-0.27%) |
Apr 11, 2013 | 17.98 | 18.64 | 17.86 | 18.11 | 156,574 | -0.07(-0.38%) |
Apr 10, 2013 | 17.45 | 18.32 | 17.45 | 18.18 | 190,912 | +0.72(+4.13%) |
Apr 09, 2013 | 17.58 | 17.77 | 17.34 | 17.46 | 231,637 | -0.09(-0.50%) |
Apr 08, 2013 | 17.45 | 17.81 | 17.41 | 17.55 | 192,803 | +0.26(+1.52%) |
Apr 05, 2013 | 17.99 | 17.99 | 17.13 | 17.28 | 280,758 | -0.97(-5.34%) |
Apr 04, 2013 | 18.03 | 18.37 | 17.64 | 18.26 | 248,883 | +0.25(+1.41%) |
Apr 03, 2013 | 18.66 | 18.73 | 17.95 | 18.00 | 144,372 | -0.59(-3.20%) |
Apr 02, 2013 | 18.71 | 18.90 | 18.44 | 18.60 | 123,456 | +0.04(+0.21%) |
Apr 01, 2013 | 18.59 | 18.67 | 18.34 | 18.56 | 159,549 | -0.01(-0.05%) |
Mar 28, 2013 | 18.74 | 18.74 | 18.43 | 18.57 | 146,843 | -0.10(-0.52%) |
Mar 27, 2013 | 18.85 | 18.85 | 18.44 | 18.67 | 142,939 | -0.22(-1.19%) |
Mar 26, 2013 | 18.97 | 19.13 | 18.79 | 18.89 | 40,217 | -0.04(-0.21%) |
Mar 25, 2013 | 18.67 | 19.24 | 18.52 | 18.93 | 148,899 | +0.25(+1.36%) |
Mar 22, 2013 | 18.63 | 18.88 | 18.54 | 18.68 | 144,238 | +0.15(+0.79%) |
Mar 21, 2013 | 18.64 | 18.90 | 18.40 | 18.53 | 168,973 | -0.25(-1.35%) |
Mar 20, 2013 | 18.64 | 18.97 | 18.53 | 18.78 | 216,202 | +0.17(+0.89%) |
Mar 19, 2013 | 18.84 | 18.99 | 18.52 | 18.62 | 127,786 | -0.15(-0.78%) |
Mar 18, 2013 | 18.69 | 18.96 | 18.57 | 18.76 | 59,958 | -0.09(-0.47%) |
Mar 15, 2013 | 18.86 | 19.08 | 18.78 | 18.85 | 204,834 | +0.03(+0.16%) |
Mar 14, 2013 | 19.01 | 19.22 | 18.67 | 18.82 | 184,136 | -0.12(-0.62%) |
Mar 13, 2013 | 18.89 | 19.01 | 18.61 | 18.94 | 270,368 | +0.02(+0.10%) |
Mar 12, 2013 | 19.27 | 19.38 | 18.81 | 18.92 | 108,733 | -0.35(-1.82%) |
Mar 11, 2013 | 19.25 | 19.40 | 19.20 | 19.27 | 96,555 | +0.02(+0.10%) |
Mar 08, 2013 | 19.13 | 19.33 | 19.07 | 19.25 | 171,889 | +0.23(+1.23%) |
Mar 07, 2013 | 18.76 | 19.12 | 18.64 | 19.02 | 122,395 | +0.24(+1.30%) |
Mar 06, 2013 | 18.78 | 19.06 | 18.65 | 18.77 | 127,471 | +0.09(+0.47%) |
Mar 05, 2013 | 18.65 | 18.83 | 18.55 | 18.69 | 105,404 | +0.13(+0.68%) |
Mar 04, 2013 | 18.58 | 18.70 | 18.47 | 18.56 | 253,183 | -0.14(-0.73%) |