Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.74 | 19.09 | 18.68 | 18.89 | 1,105,423 | +0.09(+0.48%) |
May 30, 2013 | 18.93 | 19.06 | 18.77 | 18.80 | 496,672 | -0.03(-0.14%) |
May 29, 2013 | 19.04 | 19.20 | 18.78 | 18.83 | 551,806 | -0.27(-1.41%) |
May 28, 2013 | 19.21 | 19.43 | 19.02 | 19.10 | 427,302 | +0.13(+0.66%) |
May 24, 2013 | 18.89 | 19.07 | 18.57 | 18.97 | 0 | -0.32(-1.67%) |
May 23, 2013 | 19.04 | 19.37 | 18.95 | 19.30 | 0 | +0.14(+0.75%) |
May 22, 2013 | 19.42 | 19.97 | 19.05 | 19.15 | 0 | -0.29(-1.47%) |
May 21, 2013 | 19.25 | 19.54 | 19.13 | 19.44 | 0 | +0.15(+0.79%) |
May 20, 2013 | 19.23 | 19.43 | 18.92 | 19.29 | 0 | +0.04(+0.23%) |
May 17, 2013 | 18.85 | 19.25 | 18.81 | 19.24 | 0 | +0.42(+2.23%) |
May 16, 2013 | 18.98 | 19.09 | 18.68 | 18.82 | 480,238 | -0.16(-0.85%) |
May 15, 2013 | 18.90 | 19.21 | 18.90 | 18.98 | 0 | +0.12(+0.62%) |
May 13, 2013 | 19.23 | 19.23 | 18.79 | 18.87 | 0 | -0.35(-1.81%) |
May 10, 2013 | 19.13 | 19.36 | 19.04 | 19.21 | 0 | +0.06(+0.33%) |
May 09, 2013 | 19.38 | 19.65 | 19.09 | 19.15 | 0 | -0.34(-1.74%) |
May 08, 2013 | 18.90 | 19.51 | 18.86 | 19.49 | 0 | +0.54(+2.83%) |
May 07, 2013 | 18.45 | 18.97 | 18.35 | 18.96 | 0 | +0.57(+3.11%) |
May 06, 2013 | 18.43 | 18.62 | 18.28 | 18.38 | 0 | -0.06(-0.34%) |
May 03, 2013 | 17.79 | 18.45 | 17.63 | 18.45 | 0 | +0.81(+4.61%) |
May 02, 2013 | 17.12 | 17.70 | 17.06 | 17.63 | 0 | +0.65(+3.84%) |
May 01, 2013 | 17.33 | 17.33 | 16.98 | 16.98 | 482,640 | -0.36(-2.06%) |
Apr 30, 2013 | 17.10 | 17.56 | 17.07 | 17.34 | 840,427 | +0.28(+1.62%) |
Apr 29, 2013 | 17.14 | 17.29 | 17.00 | 17.06 | 368,856 | -0.03(-0.16%) |
Apr 26, 2013 | 17.23 | 17.24 | 16.98 | 17.09 | 393,773 | -0.15(-0.88%) |
Apr 25, 2013 | 16.56 | 17.29 | 16.54 | 17.24 | 0 | +0.78(+4.73%) |
Apr 24, 2013 | 16.40 | 16.53 | 16.13 | 16.46 | 644,832 | +0.11(+0.66%) |
Apr 23, 2013 | 16.49 | 16.59 | 16.15 | 16.35 | 667,129 | +0.04(+0.22%) |
Apr 22, 2013 | 16.54 | 16.54 | 16.05 | 16.32 | 479,385 | -0.17(-1.03%) |
Apr 19, 2013 | 16.18 | 16.55 | 16.09 | 16.49 | 452,073 | +0.32(+1.99%) |
Apr 18, 2013 | 16.62 | 16.62 | 16.07 | 16.17 | 479,847 | -0.38(-2.27%) |
Apr 17, 2013 | 16.87 | 16.87 | 16.28 | 16.54 | 471,538 | -0.44(-2.58%) |
Apr 16, 2013 | 16.82 | 16.98 | 16.57 | 16.98 | 597,416 | +0.28(+1.66%) |
Apr 15, 2013 | 17.12 | 17.22 | 16.68 | 16.70 | 717,018 | -0.49(-2.86%) |
Apr 12, 2013 | 17.08 | 17.33 | 16.59 | 17.19 | 803,712 | -0.23(-1.33%) |
Apr 11, 2013 | 17.23 | 17.75 | 17.23 | 17.43 | 787,251 | +0.26(+1.51%) |
Apr 10, 2013 | 16.99 | 17.20 | 16.85 | 17.17 | 591,503 | +0.22(+1.32%) |
Apr 09, 2013 | 17.17 | 17.19 | 16.92 | 16.94 | 447,321 | -0.15(-0.89%) |
Apr 08, 2013 | 17.19 | 17.27 | 16.99 | 17.10 | 461,928 | -0.10(-0.57%) |
Apr 05, 2013 | 16.99 | 17.20 | 16.94 | 17.19 | 414,557 | +0.00(+0.00%) |
Apr 04, 2013 | 17.10 | 17.20 | 16.99 | 17.19 | 325,561 | +0.09(+0.52%) |
Apr 03, 2013 | 17.27 | 17.41 | 16.97 | 17.10 | 654,233 | -0.17(-0.98%) |
Apr 02, 2013 | 17.30 | 17.52 | 17.10 | 17.27 | 517,815 | -0.01(-0.05%) |
Apr 01, 2013 | 17.48 | 17.51 | 17.18 | 17.28 | 889,432 | -0.23(-1.33%) |
Mar 28, 2013 | 16.81 | 17.57 | 16.78 | 17.52 | 2,289,233 | +1.16(+7.11%) |
Mar 27, 2013 | 16.30 | 16.44 | 16.18 | 16.35 | 1,079,783 | -0.07(-0.44%) |
Mar 26, 2013 | 16.33 | 16.51 | 16.21 | 16.42 | 729,786 | +0.16(+0.99%) |
Mar 25, 2013 | 16.11 | 16.31 | 15.88 | 16.26 | 1,240,276 | -0.49(-2.93%) |
Mar 22, 2013 | 16.91 | 17.26 | 16.74 | 16.76 | 653,571 | +0.05(+0.32%) |
Mar 21, 2013 | 16.76 | 16.85 | 16.50 | 16.70 | 444,346 | -0.18(-1.06%) |
Mar 20, 2013 | 16.38 | 16.89 | 16.33 | 16.88 | 802,069 | +0.57(+3.51%) |
Mar 19, 2013 | 16.54 | 16.55 | 16.18 | 16.31 | 576,517 | -0.24(-1.46%) |
Mar 18, 2013 | 16.56 | 16.79 | 16.52 | 16.55 | 441,338 | -0.21(-1.27%) |
Mar 15, 2013 | 16.98 | 17.07 | 16.75 | 16.76 | 860,321 | -0.22(-1.27%) |
Mar 14, 2013 | 16.64 | 17.02 | 16.56 | 16.98 | 734,611 | +0.41(+2.48%) |
Mar 13, 2013 | 16.34 | 16.63 | 16.34 | 16.57 | 687,553 | +0.20(+1.20%) |
Mar 12, 2013 | 16.65 | 16.70 | 16.34 | 16.37 | 591,069 | -0.18(-1.08%) |
Mar 11, 2013 | 16.42 | 16.64 | 16.26 | 16.55 | 452,330 | +0.09(+0.54%) |
Mar 08, 2013 | 16.45 | 16.49 | 15.87 | 16.46 | 1,230,196 | +0.09(+0.55%) |
Mar 07, 2013 | 15.98 | 16.43 | 15.94 | 16.37 | 849,281 | +0.41(+2.58%) |
Mar 06, 2013 | 16.26 | 16.37 | 15.94 | 15.96 | 796,778 | -0.32(-1.98%) |
Mar 05, 2013 | 16.29 | 16.31 | 16.07 | 16.28 | 887,794 | +0.21(+1.34%) |
Mar 04, 2013 | 16.23 | 16.59 | 15.90 | 16.07 | 1,309,169 | -0.26(-1.59%) |