Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.36 | 19.41 | 18.44 | 18.44 | 61,690 | -1.08(-5.53%) |
May 30, 2013 | 19.47 | 19.68 | 19.22 | 19.52 | 21,466 | +0.16(+0.82%) |
May 29, 2013 | 19.36 | 19.55 | 19.11 | 19.36 | 42,421 | -0.16(-0.82%) |
May 28, 2013 | 18.63 | 19.67 | 18.61 | 19.52 | 51,454 | +1.04(+5.62%) |
May 24, 2013 | 18.30 | 18.60 | 18.12 | 18.48 | 0 | +0.18(+1.01%) |
May 23, 2013 | 17.31 | 18.29 | 17.31 | 18.29 | 0 | +0.90(+5.20%) |
May 22, 2013 | 18.06 | 18.20 | 17.26 | 17.39 | 0 | -0.64(-3.57%) |
May 21, 2013 | 18.25 | 18.25 | 17.97 | 18.03 | 0 | -0.22(-1.19%) |
May 20, 2013 | 18.05 | 18.25 | 18.00 | 18.25 | 0 | +0.20(+1.11%) |
May 17, 2013 | 17.93 | 18.14 | 17.89 | 18.05 | 0 | +0.18(+1.03%) |
May 16, 2013 | 18.10 | 18.13 | 17.79 | 17.87 | 17,062 | -0.27(-1.48%) |
May 15, 2013 | 18.07 | 18.25 | 17.93 | 18.14 | 0 | +0.08(+0.42%) |
May 13, 2013 | 18.08 | 18.17 | 17.97 | 18.06 | 0 | +0.03(+0.19%) |
May 10, 2013 | 18.05 | 18.14 | 18.00 | 18.03 | 0 | +0.08(+0.47%) |
May 09, 2013 | 17.83 | 18.16 | 17.83 | 17.94 | 0 | +0.12(+0.66%) |
May 08, 2013 | 17.83 | 18.01 | 17.72 | 17.83 | 0 | -0.14(-0.79%) |
May 07, 2013 | 17.64 | 18.01 | 17.33 | 17.97 | 0 | +0.39(+2.19%) |
May 06, 2013 | 17.83 | 17.98 | 17.32 | 17.58 | 0 | -0.18(-0.99%) |
May 03, 2013 | 17.93 | 17.83 | 17.51 | 17.76 | 0 | +0.07(+0.38%) |
May 02, 2013 | 16.91 | 17.79 | 16.91 | 17.69 | 0 | +0.80(+4.76%) |
May 01, 2013 | 17.85 | 17.91 | 16.87 | 16.89 | 0 | -0.96(-5.39%) |
Apr 30, 2013 | 17.82 | 17.98 | 17.67 | 17.85 | 0 | +0.06(+0.33%) |
Apr 29, 2013 | 17.80 | 18.25 | 17.76 | 17.79 | 23,194 | +0.14(+0.81%) |
Apr 26, 2013 | 18.08 | 18.08 | 17.62 | 17.65 | 38,924 | -0.44(-2.41%) |
Apr 25, 2013 | 18.33 | 18.33 | 18.00 | 18.08 | 14,257 | -0.17(-0.92%) |
Apr 24, 2013 | 18.08 | 18.25 | 18.04 | 18.25 | 16,172 | +0.11(+0.60%) |
Apr 23, 2013 | 17.98 | 18.18 | 17.84 | 18.14 | 16,208 | +0.32(+1.78%) |
Apr 22, 2013 | 17.97 | 17.97 | 17.37 | 17.83 | 36,116 | -0.03(-0.14%) |
Apr 19, 2013 | 17.19 | 17.85 | 17.16 | 17.85 | 20,628 | +0.61(+3.55%) |
Apr 18, 2013 | 17.05 | 17.34 | 17.01 | 17.24 | 34,665 | +0.27(+1.58%) |
Apr 17, 2013 | 17.11 | 17.36 | 16.76 | 16.97 | 36,317 | -0.21(-1.22%) |
Apr 16, 2013 | 16.71 | 17.19 | 16.71 | 17.18 | 56,051 | +0.70(+4.27%) |
Apr 15, 2013 | 18.02 | 18.04 | 16.32 | 16.48 | 110,829 | -1.68(-9.27%) |
Apr 12, 2013 | 17.92 | 18.24 | 17.92 | 18.16 | 13,923 | +0.05(+0.28%) |
Apr 11, 2013 | 18.08 | 18.25 | 17.93 | 18.11 | 24,848 | -0.05(-0.28%) |
Apr 10, 2013 | 17.87 | 18.20 | 17.68 | 18.16 | 25,053 | +0.39(+2.21%) |
Apr 09, 2013 | 18.13 | 18.13 | 17.73 | 17.77 | 20,628 | -0.22(-1.23%) |
Apr 08, 2013 | 17.96 | 18.15 | 17.86 | 17.99 | 30,706 | +0.02(+0.09%) |
Apr 05, 2013 | 17.67 | 18.05 | 17.35 | 17.97 | 30,636 | +0.07(+0.42%) |
Apr 04, 2013 | 18.06 | 18.06 | 17.75 | 17.90 | 37,776 | -0.07(-0.37%) |
Apr 03, 2013 | 17.87 | 18.07 | 17.87 | 17.96 | 40,181 | +0.12(+0.65%) |
Apr 02, 2013 | 17.55 | 18.07 | 17.44 | 17.85 | 46,225 | +0.42(+2.38%) |
Apr 01, 2013 | 17.77 | 17.80 | 17.32 | 17.43 | 53,544 | -0.42(-2.33%) |
Mar 28, 2013 | 17.91 | 17.95 | 17.78 | 17.85 | 33,760 | +0.02(+0.09%) |
Mar 27, 2013 | 17.55 | 17.95 | 17.55 | 17.83 | 29,037 | +0.14(+0.80%) |
Mar 26, 2013 | 17.86 | 17.86 | 17.55 | 17.69 | 21,695 | -0.14(-0.79%) |
Mar 25, 2013 | 17.90 | 17.93 | 17.58 | 17.83 | 22,165 | -0.07(-0.37%) |
Mar 22, 2013 | 17.72 | 17.91 | 17.68 | 17.90 | 21,574 | +0.26(+1.46%) |
Mar 21, 2013 | 17.83 | 17.90 | 17.56 | 17.64 | 32,801 | -0.35(-1.94%) |
Mar 20, 2013 | 17.99 | 17.99 | 17.85 | 17.99 | 23,536 | +0.03(+0.18%) |
Mar 19, 2013 | 17.91 | 18.07 | 17.84 | 17.96 | 21,460 | -0.07(-0.37%) |
Mar 18, 2013 | 17.32 | 18.03 | 17.32 | 18.02 | 36,069 | +0.45(+2.55%) |
Mar 15, 2013 | 17.60 | 17.66 | 17.33 | 17.57 | 94,355 | +0.04(+0.24%) |
Mar 14, 2013 | 17.48 | 17.64 | 17.27 | 17.53 | 41,427 | +0.12(+0.67%) |
Mar 13, 2013 | 17.20 | 17.43 | 17.06 | 17.42 | 25,364 | +0.19(+1.11%) |
Mar 12, 2013 | 17.17 | 17.27 | 16.94 | 17.22 | 38,371 | +0.01(+0.05%) |
Mar 11, 2013 | 17.27 | 17.32 | 17.04 | 17.22 | 29,844 | -0.05(-0.29%) |
Mar 08, 2013 | 17.47 | 17.47 | 17.14 | 17.27 | 32,398 | -0.09(-0.53%) |
Mar 07, 2013 | 17.50 | 17.53 | 17.22 | 17.36 | 38,852 | -0.09(-0.52%) |
Mar 06, 2013 | 17.25 | 17.74 | 17.05 | 17.45 | 39,857 | +0.21(+1.21%) |
Mar 05, 2013 | 17.25 | 17.37 | 17.03 | 17.24 | 31,715 | +0.02(+0.10%) |
Mar 04, 2013 | 17.11 | 17.24 | 16.97 | 17.22 | 24,992 | +0.13(+0.78%) |