Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.21 | 18.36 | 18.10 | 18.11 | 1,493,226 | -0.14(-0.75%) |
May 30, 2013 | 18.22 | 18.47 | 18.21 | 18.24 | 2,552,978 | +0.01(+0.08%) |
May 29, 2013 | 18.65 | 18.66 | 18.18 | 18.23 | 2,614,086 | -0.55(-2.90%) |
May 28, 2013 | 19.07 | 19.12 | 18.66 | 18.77 | 1,341,170 | -0.18(-0.93%) |
May 24, 2013 | 19.06 | 19.09 | 18.64 | 18.95 | 1,665,557 | -0.18(-0.97%) |
May 23, 2013 | 19.29 | 19.30 | 18.97 | 19.13 | 1,621,462 | -0.28(-1.46%) |
May 22, 2013 | 19.90 | 19.92 | 19.25 | 19.42 | 1,860,279 | -0.48(-2.43%) |
May 21, 2013 | 19.64 | 19.96 | 19.62 | 19.90 | 2,257,624 | +0.26(+1.33%) |
May 20, 2013 | 19.65 | 19.68 | 19.54 | 19.64 | 1,172,499 | +0.02(+0.10%) |
May 17, 2013 | 19.40 | 19.65 | 19.38 | 19.62 | 1,228,258 | +0.32(+1.65%) |
May 16, 2013 | 19.27 | 19.43 | 19.19 | 19.31 | 1,220,281 | +0.03(+0.17%) |
May 15, 2013 | 19.23 | 19.34 | 19.15 | 19.27 | 1,454,884 | +0.22(+1.14%) |
May 13, 2013 | 19.17 | 19.20 | 19.04 | 19.05 | 1,012,708 | -0.14(-0.72%) |
May 10, 2013 | 19.20 | 19.27 | 19.09 | 19.19 | 835,689 | -0.01(-0.05%) |
May 09, 2013 | 19.47 | 19.49 | 19.14 | 19.20 | 1,105,264 | -0.25(-1.29%) |
May 08, 2013 | 19.55 | 19.67 | 19.38 | 19.45 | 1,141,594 | -0.17(-0.85%) |
May 07, 2013 | 19.29 | 19.63 | 19.27 | 19.62 | 1,172,693 | +0.40(+2.07%) |
May 06, 2013 | 19.34 | 19.36 | 19.21 | 19.22 | 954,711 | -0.14(-0.71%) |
May 03, 2013 | 19.44 | 19.42 | 19.25 | 19.36 | 1,311,121 | +0.04(+0.20%) |
May 02, 2013 | 19.29 | 19.39 | 19.24 | 19.32 | 1,014,849 | +0.13(+0.67%) |
May 01, 2013 | 19.44 | 19.60 | 19.18 | 19.19 | 1,800,325 | -0.24(-1.22%) |
Apr 30, 2013 | 19.43 | 19.48 | 19.28 | 19.43 | 1,596,558 | +0.00(+0.00%) |
Apr 29, 2013 | 19.23 | 19.46 | 19.12 | 19.43 | 1,243,753 | +0.28(+1.49%) |
Apr 26, 2013 | 19.22 | 19.20 | 19.10 | 19.14 | 806,950 | -0.06(-0.30%) |
Apr 25, 2013 | 19.12 | 19.27 | 19.05 | 19.20 | 1,190,647 | +0.16(+0.85%) |
Apr 24, 2013 | 18.96 | 19.16 | 18.70 | 19.04 | 2,024,592 | -0.05(-0.25%) |
Apr 23, 2013 | 19.20 | 19.26 | 18.91 | 19.09 | 2,309,862 | -0.10(-0.54%) |
Apr 22, 2013 | 19.29 | 19.30 | 19.07 | 19.19 | 1,673,711 | -0.07(-0.34%) |
Apr 19, 2013 | 19.11 | 19.47 | 18.97 | 19.26 | 2,976,957 | +0.21(+1.10%) |
Apr 18, 2013 | 18.83 | 19.12 | 18.78 | 19.05 | 1,735,256 | +0.29(+1.54%) |
Apr 17, 2013 | 18.86 | 18.86 | 18.48 | 18.76 | 1,839,488 | -0.16(-0.83%) |
Apr 16, 2013 | 18.68 | 18.92 | 18.55 | 18.92 | 1,023,913 | +0.37(+2.02%) |
Apr 15, 2013 | 19.01 | 19.03 | 18.46 | 18.54 | 1,558,234 | -0.47(-2.47%) |
Apr 12, 2013 | 18.92 | 19.01 | 18.83 | 19.01 | 717,065 | +0.07(+0.38%) |
Apr 11, 2013 | 18.77 | 18.97 | 18.74 | 18.94 | 1,049,484 | +0.11(+0.60%) |
Apr 10, 2013 | 18.53 | 18.86 | 18.48 | 18.83 | 1,398,133 | +0.37(+2.00%) |
Apr 09, 2013 | 18.44 | 18.53 | 18.29 | 18.46 | 1,079,746 | +0.01(+0.08%) |
Apr 08, 2013 | 18.22 | 18.47 | 18.11 | 18.44 | 753,110 | +0.24(+1.30%) |
Apr 05, 2013 | 17.99 | 18.22 | 17.92 | 18.21 | 554,473 | +0.08(+0.44%) |
Apr 04, 2013 | 17.97 | 18.13 | 17.91 | 18.12 | 569,864 | +0.18(+0.98%) |
Apr 03, 2013 | 18.19 | 18.27 | 17.91 | 17.95 | 918,858 | -0.20(-1.12%) |
Apr 02, 2013 | 18.20 | 18.30 | 18.11 | 18.15 | 1,258,149 | +0.02(+0.13%) |
Apr 01, 2013 | 18.21 | 18.23 | 18.07 | 18.13 | 1,036,782 | -0.07(-0.39%) |
Mar 28, 2013 | 17.98 | 18.23 | 17.90 | 18.20 | 1,029,939 | +0.22(+1.21%) |
Mar 27, 2013 | 17.88 | 18.05 | 17.80 | 17.98 | 1,670,737 | +0.01(+0.05%) |
Mar 26, 2013 | 17.78 | 17.97 | 17.78 | 17.97 | 1,580,561 | +0.20(+1.15%) |
Mar 25, 2013 | 17.89 | 17.99 | 17.71 | 17.77 | 750,906 | -0.06(-0.32%) |
Mar 22, 2013 | 17.78 | 17.90 | 17.77 | 17.83 | 717,668 | +0.06(+0.32%) |
Mar 21, 2013 | 17.70 | 17.85 | 17.67 | 17.77 | 887,873 | +0.00(+0.03%) |
Mar 20, 2013 | 17.59 | 17.76 | 17.55 | 17.76 | 983,372 | +0.23(+1.33%) |
Mar 19, 2013 | 17.51 | 17.61 | 17.39 | 17.53 | 930,425 | +0.01(+0.05%) |
Mar 18, 2013 | 17.47 | 17.60 | 17.40 | 17.52 | 750,297 | -0.08(-0.43%) |
Mar 15, 2013 | 17.67 | 17.68 | 17.56 | 17.60 | 1,236,332 | -0.03(-0.16%) |
Mar 14, 2013 | 17.60 | 17.66 | 17.55 | 17.63 | 887,647 | +0.03(+0.16%) |
Mar 13, 2013 | 17.53 | 17.68 | 17.47 | 17.60 | 1,337,723 | +0.09(+0.51%) |
Mar 12, 2013 | 17.48 | 17.58 | 17.43 | 17.51 | 1,181,683 | +0.04(+0.24%) |
Mar 11, 2013 | 17.34 | 17.50 | 17.25 | 17.47 | 1,331,203 | +0.15(+0.87%) |
Mar 08, 2013 | 17.25 | 17.32 | 17.17 | 17.32 | 1,117,929 | +0.12(+0.71%) |
Mar 07, 2013 | 17.11 | 17.22 | 17.06 | 17.19 | 1,184,354 | +0.15(+0.88%) |
Mar 06, 2013 | 17.13 | 17.19 | 16.91 | 17.04 | 1,208,019 | -0.08(-0.49%) |
Mar 05, 2013 | 17.16 | 17.22 | 16.91 | 17.13 | 2,727,698 | +0.04(+0.25%) |
Mar 04, 2013 | 16.83 | 17.12 | 16.83 | 17.08 | 1,209,217 | +0.23(+1.37%) |