Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.20 | 19.34 | 19.13 | 19.14 | 302,473 | -0.16(-0.82%) |
May 30, 2013 | 19.22 | 19.34 | 19.21 | 19.30 | 180,771 | +0.12(+0.63%) |
May 29, 2013 | 19.22 | 19.28 | 19.01 | 19.18 | 459,737 | -0.16(-0.82%) |
May 28, 2013 | 19.37 | 19.49 | 19.21 | 19.34 | 512,630 | +0.23(+1.19%) |
May 24, 2013 | 19.03 | 19.12 | 18.90 | 19.11 | 243,597 | +0.01(+0.04%) |
May 23, 2013 | 18.89 | 19.13 | 18.78 | 19.10 | 528,322 | -0.00(-0.02%) |
May 22, 2013 | 19.44 | 19.59 | 18.99 | 19.10 | 736,877 | -0.32(-1.66%) |
May 21, 2013 | 19.40 | 19.48 | 19.35 | 19.43 | 351,831 | +0.03(+0.16%) |
May 20, 2013 | 19.29 | 19.47 | 19.29 | 19.40 | 582,816 | +0.06(+0.29%) |
May 17, 2013 | 19.21 | 19.36 | 19.17 | 19.34 | 680,222 | +0.20(+1.06%) |
May 16, 2013 | 19.15 | 19.26 | 19.10 | 19.14 | 356,255 | -0.06(-0.31%) |
May 15, 2013 | 19.07 | 19.27 | 19.07 | 19.20 | 342,101 | +0.31(+1.64%) |
May 13, 2013 | 18.91 | 18.97 | 18.84 | 18.89 | 325,811 | -0.04(-0.20%) |
May 10, 2013 | 18.81 | 18.95 | 18.79 | 18.93 | 322,094 | +0.15(+0.82%) |
May 09, 2013 | 18.83 | 18.86 | 18.74 | 18.77 | 270,610 | -0.06(-0.32%) |
May 08, 2013 | 18.74 | 18.85 | 18.71 | 18.83 | 305,764 | +0.06(+0.30%) |
May 07, 2013 | 18.66 | 18.78 | 18.59 | 18.78 | 390,909 | +0.16(+0.88%) |
May 06, 2013 | 18.52 | 18.65 | 18.50 | 18.62 | 406,283 | +0.11(+0.58%) |
May 03, 2013 | 18.46 | 18.64 | 18.44 | 18.51 | 724,183 | +0.25(+1.39%) |
May 02, 2013 | 18.10 | 18.26 | 18.06 | 18.25 | 645,291 | +0.24(+1.36%) |
May 01, 2013 | 18.32 | 18.33 | 18.00 | 18.01 | 488,478 | -0.36(-1.97%) |
Apr 30, 2013 | 18.29 | 18.38 | 18.21 | 18.37 | 587,654 | +0.08(+0.42%) |
Apr 29, 2013 | 18.25 | 18.34 | 18.19 | 18.29 | 458,953 | +0.13(+0.72%) |
Apr 26, 2013 | 18.19 | 18.25 | 18.09 | 18.16 | 280,417 | -0.08(-0.41%) |
Apr 25, 2013 | 18.17 | 18.35 | 18.17 | 18.24 | 335,211 | +0.10(+0.58%) |
Apr 24, 2013 | 18.01 | 18.15 | 18.00 | 18.13 | 367,623 | +0.11(+0.61%) |
Apr 23, 2013 | 17.91 | 18.03 | 17.85 | 18.02 | 445,701 | +0.24(+1.36%) |
Apr 22, 2013 | 17.78 | 17.82 | 17.49 | 17.78 | 491,791 | +0.05(+0.26%) |
Apr 19, 2013 | 17.63 | 17.75 | 17.49 | 17.73 | 232,413 | +0.18(+1.01%) |
Apr 18, 2013 | 17.67 | 17.69 | 17.49 | 17.56 | 307,037 | -0.09(-0.52%) |
Apr 17, 2013 | 17.82 | 17.84 | 17.52 | 17.65 | 589,282 | -0.31(-1.72%) |
Apr 16, 2013 | 17.83 | 17.97 | 17.76 | 17.96 | 638,256 | +0.26(+1.48%) |
Apr 15, 2013 | 18.20 | 18.23 | 17.65 | 17.69 | 619,231 | -0.64(-3.49%) |
Apr 12, 2013 | 18.36 | 18.38 | 18.21 | 18.34 | 401,793 | -0.07(-0.40%) |
Apr 11, 2013 | 18.36 | 18.51 | 18.35 | 18.41 | 392,477 | +0.04(+0.23%) |
Apr 10, 2013 | 18.12 | 18.38 | 18.12 | 18.37 | 386,734 | +0.29(+1.60%) |
Apr 09, 2013 | 18.12 | 18.16 | 18.01 | 18.08 | 260,003 | -0.00(-0.01%) |
Apr 08, 2013 | 17.91 | 18.08 | 17.87 | 18.08 | 775,606 | +0.14(+0.79%) |
Apr 05, 2013 | 17.70 | 17.94 | 17.60 | 17.94 | 378,953 | -0.03(-0.17%) |
Apr 04, 2013 | 17.84 | 17.97 | 17.81 | 17.97 | 379,635 | +0.12(+0.70%) |
Apr 03, 2013 | 18.14 | 18.16 | 17.79 | 17.84 | 657,840 | -0.28(-1.54%) |
Apr 02, 2013 | 18.32 | 18.35 | 18.06 | 18.12 | 663,348 | -0.09(-0.50%) |
Apr 01, 2013 | 18.41 | 18.44 | 18.13 | 18.21 | 965,045 | -0.21(-1.17%) |
Mar 28, 2013 | 18.41 | 18.48 | 18.38 | 18.43 | 803,254 | +0.01(+0.05%) |
Mar 27, 2013 | 18.27 | 18.43 | 18.21 | 18.42 | 459,276 | +0.02(+0.12%) |
Mar 26, 2013 | 18.41 | 18.43 | 18.31 | 18.40 | 409,307 | +0.07(+0.40%) |
Mar 25, 2013 | 18.39 | 18.48 | 18.22 | 18.32 | 617,775 | -0.00(-0.02%) |
Mar 22, 2013 | 18.34 | 18.37 | 18.30 | 18.33 | 253,183 | +0.04(+0.24%) |
Mar 21, 2013 | 18.30 | 18.41 | 18.22 | 18.28 | 391,256 | -0.14(-0.75%) |
Mar 20, 2013 | 18.37 | 18.44 | 18.35 | 18.42 | 356,469 | +0.14(+0.78%) |
Mar 19, 2013 | 18.37 | 18.41 | 18.12 | 18.28 | 367,134 | -0.05(-0.28%) |
Mar 18, 2013 | 18.27 | 18.41 | 18.21 | 18.33 | 763,069 | -0.15(-0.81%) |
Mar 15, 2013 | 18.48 | 18.52 | 18.42 | 18.48 | 772,975 | -0.01(-0.03%) |
Mar 14, 2013 | 18.36 | 18.49 | 18.35 | 18.49 | 736,576 | +0.17(+0.92%) |
Mar 13, 2013 | 18.24 | 18.34 | 18.20 | 18.32 | 405,320 | +0.08(+0.45%) |
Mar 12, 2013 | 18.24 | 18.29 | 18.18 | 18.24 | 468,450 | -0.04(-0.24%) |
Mar 11, 2013 | 18.21 | 18.28 | 18.18 | 18.28 | 641,115 | +0.02(+0.09%) |
Mar 08, 2013 | 18.24 | 18.27 | 18.10 | 18.26 | 1,432,926 | +0.17(+0.93%) |
Mar 07, 2013 | 18.02 | 18.09 | 18.00 | 18.09 | 969,136 | +0.08(+0.43%) |
Mar 06, 2013 | 18.03 | 18.06 | 17.96 | 18.02 | 392,835 | +0.04(+0.25%) |
Mar 05, 2013 | 17.86 | 18.00 | 17.86 | 17.97 | 524,498 | +0.21(+1.20%) |
Mar 04, 2013 | 17.69 | 17.76 | 17.58 | 17.76 | 439,039 | +0.06(+0.32%) |