Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.42 | 17.46 | 17.08 | 17.10 | 861,106 | -0.32(-1.85%) |
May 30, 2013 | 16.82 | 17.42 | 16.79 | 17.42 | 1,968,521 | +0.67(+3.97%) |
May 29, 2013 | 17.24 | 17.26 | 16.18 | 16.76 | 3,883,623 | -0.62(-3.54%) |
May 28, 2013 | 17.94 | 18.19 | 17.13 | 17.37 | 1,616,636 | -0.39(-2.18%) |
May 24, 2013 | 17.56 | 17.84 | 17.39 | 17.76 | 748,218 | +0.12(+0.69%) |
May 23, 2013 | 17.60 | 17.66 | 17.43 | 17.64 | 1,568,843 | -0.06(-0.32%) |
May 22, 2013 | 18.09 | 18.30 | 17.56 | 17.69 | 1,432,061 | -0.40(-2.22%) |
May 21, 2013 | 18.29 | 18.35 | 17.92 | 18.09 | 1,021,153 | -0.22(-1.21%) |
May 20, 2013 | 18.47 | 18.52 | 18.29 | 18.32 | 903,995 | -0.18(-0.97%) |
May 17, 2013 | 18.38 | 18.52 | 18.29 | 18.50 | 1,018,510 | +0.24(+1.33%) |
May 16, 2013 | 18.23 | 18.26 | 18.10 | 18.25 | 848,370 | +0.04(+0.20%) |
May 15, 2013 | 18.26 | 18.30 | 18.07 | 18.22 | 980,177 | -0.14(-0.78%) |
May 13, 2013 | 19.00 | 19.08 | 18.26 | 18.36 | 1,377,109 | -0.67(-3.54%) |
May 10, 2013 | 19.10 | 19.33 | 18.98 | 19.03 | 538,339 | -0.04(-0.22%) |
May 09, 2013 | 19.23 | 19.32 | 18.94 | 19.08 | 819,723 | -0.14(-0.75%) |
May 08, 2013 | 19.26 | 19.43 | 19.18 | 19.22 | 740,140 | -0.04(-0.19%) |
May 07, 2013 | 18.81 | 19.25 | 18.77 | 19.25 | 849,575 | +0.51(+2.71%) |
May 06, 2013 | 18.69 | 18.89 | 18.57 | 18.75 | 594,746 | +0.21(+1.12%) |
May 03, 2013 | 18.77 | 18.78 | 18.52 | 18.54 | 679,395 | -0.04(-0.19%) |
May 02, 2013 | 18.76 | 18.80 | 18.37 | 18.57 | 1,037,324 | -0.13(-0.69%) |
May 01, 2013 | 19.09 | 19.18 | 18.70 | 18.70 | 1,354,646 | -0.47(-2.43%) |
Apr 30, 2013 | 19.14 | 19.23 | 18.86 | 19.17 | 1,090,685 | +0.01(+0.04%) |
Apr 29, 2013 | 19.08 | 19.29 | 18.90 | 19.16 | 816,469 | +0.08(+0.41%) |
Apr 26, 2013 | 18.84 | 19.13 | 18.80 | 19.08 | 1,345,738 | +0.21(+1.14%) |
Apr 25, 2013 | 18.72 | 18.88 | 18.08 | 18.87 | 955,061 | +0.03(+0.15%) |
Apr 24, 2013 | 18.55 | 18.84 | 18.52 | 18.84 | 846,793 | +0.29(+1.58%) |
Apr 23, 2013 | 18.43 | 18.62 | 18.36 | 18.55 | 720,668 | +0.24(+1.33%) |
Apr 22, 2013 | 18.50 | 18.50 | 18.11 | 18.30 | 465,708 | -0.21(-1.12%) |
Apr 19, 2013 | 18.29 | 18.52 | 18.24 | 18.51 | 621,205 | +0.24(+1.29%) |
Apr 18, 2013 | 18.36 | 18.46 | 18.17 | 18.27 | 957,008 | -0.06(-0.35%) |
Apr 17, 2013 | 18.55 | 18.60 | 18.18 | 18.34 | 778,451 | -0.31(-1.65%) |
Apr 16, 2013 | 18.67 | 18.70 | 18.45 | 18.65 | 684,019 | +0.19(+1.01%) |
Apr 15, 2013 | 19.10 | 19.18 | 18.42 | 18.46 | 1,166,143 | -0.73(-3.81%) |
Apr 12, 2013 | 19.56 | 19.58 | 19.15 | 19.19 | 713,245 | -0.39(-1.98%) |
Apr 11, 2013 | 19.03 | 19.62 | 19.03 | 19.58 | 1,069,814 | +0.55(+2.90%) |
Apr 10, 2013 | 18.85 | 19.03 | 18.79 | 19.03 | 998,796 | +0.17(+0.91%) |
Apr 09, 2013 | 18.98 | 19.06 | 18.80 | 18.85 | 685,010 | -0.08(-0.42%) |
Apr 08, 2013 | 18.93 | 19.08 | 18.76 | 18.93 | 1,118,418 | +0.03(+0.15%) |
Apr 05, 2013 | 18.03 | 18.91 | 18.02 | 18.90 | 1,521,242 | +0.63(+3.45%) |
Apr 04, 2013 | 18.11 | 18.29 | 17.87 | 18.27 | 915,005 | +0.19(+1.03%) |
Apr 03, 2013 | 18.42 | 18.42 | 18.02 | 18.09 | 1,446,528 | -0.29(-1.56%) |
Apr 02, 2013 | 18.27 | 18.49 | 18.15 | 18.37 | 1,327,672 | +0.19(+1.06%) |
Apr 01, 2013 | 18.24 | 18.34 | 17.99 | 18.18 | 1,311,272 | -0.13(-0.70%) |
Mar 28, 2013 | 17.94 | 18.42 | 17.71 | 18.31 | 1,868,507 | +0.42(+2.36%) |
Mar 27, 2013 | 17.31 | 17.92 | 17.29 | 17.89 | 1,267,308 | +0.51(+2.93%) |
Mar 26, 2013 | 17.28 | 17.44 | 17.21 | 17.38 | 756,213 | +0.14(+0.79%) |
Mar 25, 2013 | 17.51 | 17.54 | 17.19 | 17.24 | 997,194 | -0.23(-1.31%) |
Mar 22, 2013 | 17.56 | 17.63 | 17.40 | 17.47 | 851,098 | -0.06(-0.33%) |
Mar 21, 2013 | 17.74 | 17.84 | 17.51 | 17.53 | 953,049 | -0.29(-1.65%) |
Mar 20, 2013 | 17.72 | 17.83 | 17.64 | 17.82 | 975,022 | +0.16(+0.93%) |
Mar 19, 2013 | 17.79 | 17.81 | 17.55 | 17.66 | 912,490 | -0.14(-0.80%) |
Mar 18, 2013 | 17.87 | 18.07 | 17.66 | 17.80 | 1,197,355 | -0.27(-1.51%) |
Mar 15, 2013 | 17.93 | 18.17 | 17.93 | 18.07 | 1,574,452 | +0.09(+0.52%) |
Mar 14, 2013 | 17.69 | 17.98 | 17.69 | 17.98 | 927,622 | +0.33(+1.87%) |
Mar 13, 2013 | 17.55 | 17.74 | 17.55 | 17.65 | 535,835 | +0.09(+0.53%) |
Mar 12, 2013 | 17.39 | 17.59 | 17.39 | 17.56 | 602,291 | +0.15(+0.86%) |
Mar 11, 2013 | 17.56 | 17.61 | 17.32 | 17.41 | 1,125,402 | -0.20(-1.14%) |
Mar 08, 2013 | 17.77 | 17.77 | 17.57 | 17.61 | 664,434 | -0.04(-0.24%) |
Mar 07, 2013 | 17.74 | 17.75 | 17.56 | 17.65 | 571,109 | -0.09(-0.48%) |
Mar 06, 2013 | 17.54 | 17.97 | 17.54 | 17.74 | 1,216,236 | -0.01(-0.04%) |
Mar 05, 2013 | 17.54 | 17.90 | 17.50 | 17.74 | 955,463 | +0.29(+1.68%) |
Mar 04, 2013 | 17.39 | 17.47 | 17.24 | 17.45 | 810,961 | +0.00(+0.00%) |