Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.43 | 20.58 | 20.22 | 20.28 | 62,338 | -0.31(-1.51%) |
May 30, 2013 | 20.30 | 20.65 | 20.28 | 20.59 | 53,916 | +0.31(+1.53%) |
May 29, 2013 | 20.29 | 20.40 | 20.19 | 20.28 | 40,889 | -0.11(-0.55%) |
May 28, 2013 | 20.33 | 20.65 | 20.09 | 20.39 | 114,565 | +0.28(+1.40%) |
May 24, 2013 | 19.91 | 20.17 | 19.76 | 20.11 | 31,137 | +0.09(+0.47%) |
May 23, 2013 | 20.01 | 20.05 | 19.81 | 20.02 | 54,674 | -0.18(-0.88%) |
May 22, 2013 | 20.41 | 20.77 | 19.95 | 20.20 | 85,371 | -0.25(-1.23%) |
May 21, 2013 | 20.32 | 20.49 | 20.21 | 20.45 | 77,423 | +0.08(+0.41%) |
May 20, 2013 | 20.21 | 20.53 | 20.21 | 20.36 | 59,081 | +0.07(+0.37%) |
May 17, 2013 | 20.09 | 20.30 | 20.03 | 20.29 | 92,611 | +0.23(+1.17%) |
May 16, 2013 | 19.87 | 20.09 | 19.72 | 20.06 | 119,125 | +0.08(+0.42%) |
May 15, 2013 | 19.62 | 19.99 | 19.60 | 19.97 | 66,929 | +0.52(+2.69%) |
May 13, 2013 | 19.40 | 19.49 | 19.21 | 19.45 | 47,846 | -0.05(-0.24%) |
May 10, 2013 | 19.64 | 19.82 | 19.37 | 19.50 | 100,797 | -0.04(-0.19%) |
May 09, 2013 | 19.21 | 19.76 | 19.11 | 19.53 | 171,883 | +0.29(+1.51%) |
May 08, 2013 | 19.17 | 19.24 | 18.38 | 19.24 | 217,960 | -0.62(-3.11%) |
May 07, 2013 | 19.49 | 19.93 | 19.44 | 19.86 | 124,009 | +0.35(+1.77%) |
May 06, 2013 | 19.65 | 19.72 | 19.30 | 19.51 | 48,418 | -0.07(-0.38%) |
May 03, 2013 | 19.30 | 19.79 | 19.01 | 19.59 | 83,004 | +0.58(+3.05%) |
May 02, 2013 | 18.75 | 19.10 | 18.49 | 19.01 | 52,540 | +0.36(+1.96%) |
May 01, 2013 | 19.35 | 19.37 | 18.63 | 18.64 | 150,227 | -0.75(-3.86%) |
Apr 30, 2013 | 19.21 | 19.41 | 19.03 | 19.39 | 62,591 | +0.20(+1.02%) |
Apr 29, 2013 | 19.20 | 19.29 | 18.98 | 19.20 | 29,890 | +0.15(+0.79%) |
Apr 26, 2013 | 19.25 | 19.28 | 18.87 | 19.05 | 62,417 | -0.23(-1.21%) |
Apr 25, 2013 | 19.18 | 19.45 | 19.16 | 19.28 | 46,447 | +0.10(+0.54%) |
Apr 24, 2013 | 19.13 | 19.27 | 19.12 | 19.18 | 75,914 | +0.09(+0.49%) |
Apr 23, 2013 | 18.63 | 19.08 | 18.54 | 19.08 | 73,410 | +0.57(+3.08%) |
Apr 22, 2013 | 18.46 | 18.63 | 18.01 | 18.51 | 95,613 | +0.06(+0.30%) |
Apr 19, 2013 | 18.34 | 18.70 | 18.29 | 18.46 | 111,013 | +0.21(+1.13%) |
Apr 18, 2013 | 18.32 | 18.44 | 18.08 | 18.25 | 91,536 | -0.01(-0.05%) |
Apr 17, 2013 | 18.70 | 18.77 | 18.17 | 18.26 | 119,783 | -0.57(-3.03%) |
Apr 16, 2013 | 18.41 | 18.88 | 18.40 | 18.83 | 147,182 | +0.62(+3.39%) |
Apr 15, 2013 | 19.21 | 19.21 | 18.12 | 18.21 | 100,951 | -1.08(-5.62%) |
Apr 12, 2013 | 19.37 | 19.53 | 19.21 | 19.30 | 93,157 | -0.20(-1.01%) |
Apr 11, 2013 | 19.24 | 19.56 | 19.24 | 19.50 | 80,957 | +0.20(+1.02%) |
Apr 10, 2013 | 19.07 | 19.43 | 19.06 | 19.30 | 291,311 | +0.29(+1.52%) |
Apr 09, 2013 | 19.10 | 19.26 | 18.99 | 19.01 | 109,059 | -0.03(-0.15%) |
Apr 08, 2013 | 19.07 | 19.20 | 18.90 | 19.04 | 135,445 | -0.03(-0.15%) |
Apr 05, 2013 | 19.00 | 19.15 | 18.88 | 19.06 | 130,529 | -0.11(-0.59%) |
Apr 04, 2013 | 19.28 | 19.28 | 19.06 | 19.18 | 161,631 | -0.04(-0.19%) |
Apr 03, 2013 | 19.36 | 19.42 | 19.14 | 19.21 | 160,135 | -0.13(-0.68%) |
Apr 02, 2013 | 19.40 | 19.42 | 19.27 | 19.35 | 216,767 | -0.01(-0.05%) |
Apr 01, 2013 | 19.40 | 19.45 | 18.93 | 19.35 | 118,417 | -0.05(-0.24%) |
Mar 28, 2013 | 19.36 | 19.50 | 19.24 | 19.40 | 198,661 | +0.13(+0.68%) |
Mar 27, 2013 | 19.29 | 19.34 | 19.15 | 19.27 | 108,131 | -0.10(-0.53%) |
Mar 26, 2013 | 19.41 | 19.41 | 19.29 | 19.37 | 141,706 | +0.11(+0.58%) |
Mar 25, 2013 | 19.35 | 19.43 | 19.17 | 19.26 | 127,068 | +0.00(+0.00%) |
Mar 22, 2013 | 19.22 | 19.35 | 19.18 | 19.26 | 120,094 | +0.06(+0.29%) |
Mar 21, 2013 | 19.21 | 19.35 | 19.15 | 19.21 | 133,240 | -0.19(-0.96%) |
Mar 20, 2013 | 19.33 | 19.50 | 19.28 | 19.39 | 231,425 | +0.13(+0.68%) |
Mar 19, 2013 | 19.59 | 19.59 | 19.07 | 19.26 | 135,466 | -0.31(-1.58%) |
Mar 18, 2013 | 19.38 | 19.74 | 19.18 | 19.57 | 193,564 | -0.26(-1.32%) |
Mar 15, 2013 | 19.56 | 19.83 | 19.50 | 19.83 | 242,593 | +0.31(+1.58%) |
Mar 14, 2013 | 19.39 | 19.63 | 19.33 | 19.52 | 143,106 | +0.15(+0.77%) |
Mar 13, 2013 | 19.04 | 19.42 | 19.04 | 19.37 | 138,321 | +0.30(+1.57%) |
Mar 12, 2013 | 19.21 | 19.23 | 18.99 | 19.07 | 166,175 | -0.15(-0.78%) |
Mar 11, 2013 | 19.39 | 19.39 | 19.02 | 19.22 | 276,320 | -0.22(-1.15%) |
Mar 08, 2013 | 18.83 | 19.47 | 18.56 | 19.45 | 197,595 | +0.77(+4.10%) |
Mar 07, 2013 | 17.42 | 18.69 | 17.42 | 18.68 | 235,055 | +1.28(+7.36%) |
Mar 06, 2013 | 17.24 | 17.40 | 17.18 | 17.40 | 95,152 | +0.19(+1.08%) |
Mar 05, 2013 | 17.19 | 17.37 | 17.08 | 17.21 | 146,489 | +0.10(+0.60%) |
Mar 04, 2013 | 16.99 | 17.16 | 16.86 | 17.11 | 91,161 | +0.02(+0.11%) |