Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.85 | 20.15 | 19.85 | 19.90 | 55,586 | -0.03(-0.15%) |
May 30, 2013 | 19.66 | 20.00 | 19.61 | 19.93 | 36,856 | +0.30(+1.53%) |
May 29, 2013 | 19.87 | 19.87 | 19.44 | 19.63 | 25,702 | -0.29(-1.46%) |
May 28, 2013 | 19.97 | 20.17 | 19.68 | 19.92 | 53,343 | +0.29(+1.48%) |
May 24, 2013 | 19.32 | 19.67 | 19.20 | 19.63 | 27,753 | +0.11(+0.56%) |
May 23, 2013 | 19.33 | 19.73 | 19.33 | 19.52 | 23,334 | -0.08(-0.41%) |
May 22, 2013 | 19.38 | 19.88 | 19.26 | 19.60 | 43,281 | +0.19(+0.98%) |
May 21, 2013 | 19.63 | 19.63 | 19.23 | 19.41 | 28,659 | -0.17(-0.87%) |
May 20, 2013 | 19.06 | 19.68 | 19.06 | 19.58 | 18,940 | +0.48(+2.51%) |
May 17, 2013 | 19.10 | 19.18 | 18.95 | 19.10 | 57,610 | +0.05(+0.26%) |
May 16, 2013 | 19.22 | 19.22 | 18.97 | 19.05 | 27,716 | -0.20(-1.04%) |
May 15, 2013 | 19.11 | 19.34 | 19.01 | 19.25 | 23,520 | +0.39(+2.07%) |
May 13, 2013 | 18.84 | 19.01 | 18.76 | 18.86 | 13,426 | -0.02(-0.11%) |
May 10, 2013 | 19.06 | 19.06 | 18.75 | 18.88 | 20,678 | -0.07(-0.37%) |
May 09, 2013 | 19.18 | 19.18 | 18.76 | 18.95 | 30,800 | -0.21(-1.10%) |
May 08, 2013 | 19.28 | 19.28 | 18.75 | 19.16 | 26,310 | +0.01(+0.05%) |
May 07, 2013 | 19.07 | 19.30 | 18.60 | 19.15 | 21,952 | +0.17(+0.90%) |
May 06, 2013 | 19.36 | 19.39 | 18.87 | 18.98 | 36,980 | -0.37(-1.91%) |
May 03, 2013 | 18.58 | 19.50 | 18.31 | 19.35 | 65,038 | +1.04(+5.68%) |
May 02, 2013 | 18.09 | 18.62 | 18.09 | 18.31 | 54,738 | +0.07(+0.38%) |
May 01, 2013 | 19.11 | 19.12 | 18.00 | 18.24 | 126,339 | -1.11(-5.74%) |
Apr 30, 2013 | 18.77 | 19.91 | 18.70 | 19.35 | 182,597 | +0.80(+4.31%) |
Apr 29, 2013 | 18.96 | 19.01 | 18.45 | 18.55 | 27,114 | -0.35(-1.85%) |
Apr 26, 2013 | 18.91 | 19.16 | 18.64 | 18.90 | 62,315 | -0.26(-1.36%) |
Apr 25, 2013 | 20.61 | 20.61 | 18.00 | 19.16 | 169,360 | -1.38(-6.72%) |
Apr 24, 2013 | 20.65 | 20.85 | 20.14 | 20.54 | 41,125 | -0.02(-0.10%) |
Apr 23, 2013 | 20.18 | 20.67 | 19.96 | 20.56 | 29,094 | +0.47(+2.34%) |
Apr 22, 2013 | 20.27 | 20.27 | 19.75 | 20.09 | 36,788 | -0.06(-0.30%) |
Apr 19, 2013 | 20.23 | 20.49 | 19.92 | 20.15 | 48,179 | +0.02(+0.10%) |
Apr 18, 2013 | 20.15 | 20.21 | 19.72 | 20.13 | 26,908 | +0.01(+0.05%) |
Apr 17, 2013 | 20.93 | 21.19 | 19.99 | 20.12 | 42,331 | -1.03(-4.87%) |
Apr 16, 2013 | 20.83 | 21.30 | 20.68 | 21.15 | 36,361 | +0.47(+2.27%) |
Apr 15, 2013 | 21.97 | 21.97 | 20.60 | 20.68 | 42,602 | -1.42(-6.43%) |
Apr 12, 2013 | 22.21 | 22.21 | 21.82 | 22.10 | 16,378 | -0.20(-0.90%) |
Apr 11, 2013 | 21.73 | 22.63 | 21.72 | 22.30 | 45,704 | +0.59(+2.72%) |
Apr 10, 2013 | 21.26 | 22.00 | 20.98 | 21.71 | 57,741 | +0.50(+2.36%) |
Apr 09, 2013 | 21.17 | 21.46 | 21.17 | 21.21 | 25,273 | +0.14(+0.66%) |
Apr 08, 2013 | 21.19 | 21.41 | 20.90 | 21.07 | 29,450 | -0.13(-0.61%) |
Apr 05, 2013 | 20.92 | 21.36 | 20.75 | 21.20 | 24,872 | -0.21(-0.98%) |
Apr 04, 2013 | 21.24 | 21.45 | 21.09 | 21.41 | 25,983 | +0.24(+1.13%) |
Apr 03, 2013 | 21.95 | 21.95 | 21.08 | 21.17 | 42,719 | -0.81(-3.69%) |
Apr 02, 2013 | 22.13 | 22.25 | 21.80 | 21.98 | 38,176 | -0.03(-0.14%) |
Apr 01, 2013 | 22.36 | 22.55 | 21.89 | 22.01 | 41,207 | -0.35(-1.57%) |
Mar 28, 2013 | 22.36 | 22.50 | 22.22 | 22.36 | 29,997 | +0.07(+0.31%) |
Mar 27, 2013 | 22.33 | 22.41 | 22.14 | 22.29 | 27,300 | -0.23(-1.02%) |
Mar 26, 2013 | 22.50 | 22.67 | 22.25 | 22.52 | 32,851 | +0.13(+0.58%) |
Mar 25, 2013 | 22.35 | 22.57 | 22.11 | 22.39 | 50,878 | +0.04(+0.18%) |
Mar 22, 2013 | 22.64 | 22.75 | 22.30 | 22.35 | 46,069 | -0.29(-1.28%) |
Mar 21, 2013 | 22.68 | 22.76 | 22.50 | 22.64 | 27,173 | -0.19(-0.83%) |
Mar 20, 2013 | 22.53 | 22.96 | 22.42 | 22.83 | 35,343 | +0.44(+1.97%) |
Mar 19, 2013 | 22.63 | 22.70 | 21.99 | 22.39 | 62,433 | -0.24(-1.06%) |
Mar 18, 2013 | 21.83 | 22.81 | 21.62 | 22.63 | 53,450 | +0.40(+1.80%) |
Mar 15, 2013 | 22.70 | 22.95 | 22.21 | 22.23 | 78,355 | -0.61(-2.67%) |
Mar 14, 2013 | 22.84 | 22.95 | 22.63 | 22.84 | 45,286 | +0.02(+0.09%) |
Mar 13, 2013 | 22.82 | 22.93 | 22.52 | 22.82 | 30,165 | +0.01(+0.04%) |
Mar 12, 2013 | 22.52 | 22.85 | 22.50 | 22.81 | 21,206 | +0.26(+1.15%) |
Mar 11, 2013 | 22.34 | 22.75 | 22.14 | 22.55 | 48,281 | +0.24(+1.08%) |
Mar 08, 2013 | 23.00 | 23.00 | 21.84 | 22.31 | 99,428 | -0.60(-2.62%) |
Mar 07, 2013 | 22.91 | 22.95 | 22.65 | 22.91 | 31,833 | -0.15(-0.65%) |
Mar 06, 2013 | 23.39 | 23.39 | 23.00 | 23.06 | 36,051 | -0.22(-0.95%) |
Mar 05, 2013 | 23.40 | 23.59 | 23.06 | 23.28 | 40,662 | -0.06(-0.26%) |
Mar 04, 2013 | 23.08 | 23.44 | 22.87 | 23.34 | 62,080 | +0.22(+0.95%) |