Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.56 | 19.32 | 18.50 | 18.68 | 1,189,755 | -0.05(-0.25%) |
May 30, 2013 | 18.40 | 18.85 | 18.40 | 18.73 | 848,280 | +0.35(+1.93%) |
May 29, 2013 | 18.25 | 18.49 | 18.18 | 18.38 | 722,226 | -0.07(-0.37%) |
May 28, 2013 | 18.50 | 18.75 | 18.28 | 18.44 | 720,943 | +0.27(+1.51%) |
May 24, 2013 | 18.09 | 18.30 | 17.93 | 18.17 | 777,228 | -0.31(-1.66%) |
May 23, 2013 | 18.02 | 18.55 | 17.83 | 18.48 | 1,264,643 | +0.13(+0.69%) |
May 22, 2013 | 18.51 | 18.87 | 18.23 | 18.35 | 1,636,785 | -0.18(-1.00%) |
May 21, 2013 | 18.51 | 18.76 | 18.20 | 18.53 | 1,689,388 | +0.57(+3.18%) |
May 20, 2013 | 18.03 | 18.21 | 17.84 | 17.96 | 1,695,729 | -0.12(-0.64%) |
May 17, 2013 | 17.75 | 18.19 | 17.75 | 18.08 | 1,438,179 | +0.48(+2.70%) |
May 16, 2013 | 17.63 | 17.82 | 17.53 | 17.60 | 867,579 | -0.07(-0.39%) |
May 15, 2013 | 17.32 | 17.79 | 17.29 | 17.67 | 973,110 | +0.50(+2.89%) |
May 13, 2013 | 17.00 | 17.19 | 16.89 | 17.18 | 1,276,842 | +0.15(+0.87%) |
May 10, 2013 | 17.13 | 17.22 | 16.76 | 17.03 | 1,259,798 | -0.12(-0.68%) |
May 09, 2013 | 17.30 | 17.40 | 17.10 | 17.14 | 1,027,913 | -0.15(-0.89%) |
May 08, 2013 | 17.16 | 17.46 | 17.12 | 17.30 | 1,291,205 | +0.12(+0.71%) |
May 07, 2013 | 17.22 | 17.42 | 16.95 | 17.18 | 1,098,270 | +0.03(+0.15%) |
May 06, 2013 | 17.11 | 17.36 | 17.03 | 17.15 | 874,145 | +0.07(+0.40%) |
May 03, 2013 | 17.08 | 17.82 | 16.97 | 17.08 | 1,191,794 | +0.26(+1.54%) |
May 02, 2013 | 16.81 | 17.17 | 16.77 | 16.82 | 1,461,608 | +0.11(+0.66%) |
May 01, 2013 | 17.13 | 17.69 | 16.45 | 16.71 | 3,292,756 | -1.51(-8.27%) |
Apr 30, 2013 | 17.95 | 18.22 | 17.76 | 18.22 | 1,111,657 | +0.21(+1.17%) |
Apr 29, 2013 | 17.87 | 18.19 | 17.78 | 18.01 | 1,121,864 | +0.19(+1.07%) |
Apr 26, 2013 | 18.02 | 18.14 | 17.69 | 17.82 | 935,563 | -0.32(-1.78%) |
Apr 25, 2013 | 18.10 | 18.28 | 17.94 | 18.14 | 789,680 | +0.10(+0.56%) |
Apr 24, 2013 | 17.70 | 18.13 | 17.68 | 18.04 | 1,237,839 | +0.42(+2.40%) |
Apr 23, 2013 | 17.24 | 17.74 | 17.24 | 17.62 | 1,979,456 | +0.68(+3.99%) |
Apr 22, 2013 | 16.91 | 17.03 | 16.65 | 16.94 | 1,340,540 | +0.01(+0.03%) |
Apr 19, 2013 | 17.11 | 17.31 | 16.72 | 16.93 | 1,395,868 | -0.06(-0.34%) |
Apr 18, 2013 | 17.31 | 17.31 | 16.81 | 16.99 | 1,551,445 | -0.21(-1.23%) |
Apr 17, 2013 | 17.77 | 17.79 | 17.06 | 17.20 | 1,808,204 | -0.81(-4.52%) |
Apr 16, 2013 | 18.13 | 18.18 | 17.61 | 18.02 | 1,371,692 | +0.20(+1.10%) |
Apr 15, 2013 | 18.88 | 19.05 | 17.66 | 17.82 | 1,502,182 | -1.28(-6.69%) |
Apr 12, 2013 | 19.08 | 19.43 | 18.91 | 19.10 | 997,003 | -0.15(-0.80%) |
Apr 11, 2013 | 19.30 | 19.62 | 19.16 | 19.25 | 1,485,257 | -0.14(-0.74%) |
Apr 10, 2013 | 18.92 | 19.54 | 18.85 | 19.40 | 1,617,066 | +0.52(+2.74%) |
Apr 09, 2013 | 18.62 | 19.03 | 18.55 | 18.88 | 1,260,182 | +0.24(+1.30%) |
Apr 08, 2013 | 18.43 | 18.65 | 18.24 | 18.63 | 637,948 | +0.25(+1.35%) |
Apr 05, 2013 | 17.88 | 18.51 | 17.86 | 18.39 | 694,867 | +0.14(+0.75%) |
Apr 04, 2013 | 18.43 | 18.46 | 18.18 | 18.25 | 1,404,462 | -0.12(-0.66%) |
Apr 03, 2013 | 18.97 | 19.18 | 18.12 | 18.37 | 1,504,495 | -0.71(-3.74%) |
Apr 02, 2013 | 18.95 | 19.21 | 18.78 | 19.08 | 1,678,575 | +0.24(+1.29%) |
Apr 01, 2013 | 19.35 | 19.36 | 18.76 | 18.84 | 870,574 | -0.51(-2.65%) |
Mar 28, 2013 | 19.09 | 19.41 | 19.07 | 19.35 | 952,875 | +0.30(+1.58%) |
Mar 27, 2013 | 18.88 | 19.11 | 18.70 | 19.05 | 1,401,460 | +0.04(+0.19%) |
Mar 26, 2013 | 19.09 | 19.16 | 18.90 | 19.02 | 420,965 | -0.06(-0.31%) |
Mar 25, 2013 | 19.23 | 19.40 | 18.91 | 19.07 | 739,092 | -0.10(-0.50%) |
Mar 22, 2013 | 19.23 | 19.33 | 18.93 | 19.17 | 828,567 | +0.20(+1.06%) |
Mar 21, 2013 | 19.01 | 19.28 | 18.85 | 18.97 | 1,205,502 | -0.23(-1.18%) |
Mar 20, 2013 | 18.68 | 19.25 | 18.68 | 19.19 | 760,016 | +0.64(+3.45%) |
Mar 19, 2013 | 18.68 | 19.17 | 18.27 | 18.56 | 1,946,898 | -0.06(-0.34%) |
Mar 18, 2013 | 18.55 | 18.90 | 18.49 | 18.62 | 1,003,437 | -0.31(-1.62%) |
Mar 15, 2013 | 18.77 | 18.93 | 18.60 | 18.93 | 1,253,463 | +0.09(+0.48%) |
Mar 14, 2013 | 18.47 | 18.88 | 18.44 | 18.84 | 1,139,949 | +0.41(+2.24%) |
Mar 13, 2013 | 18.47 | 18.57 | 18.34 | 18.42 | 520,507 | -0.07(-0.37%) |
Mar 12, 2013 | 18.30 | 18.49 | 18.16 | 18.49 | 813,180 | +0.18(+0.98%) |
Mar 11, 2013 | 18.28 | 18.43 | 18.22 | 18.31 | 610,790 | -0.03(-0.17%) |
Mar 08, 2013 | 18.05 | 18.37 | 17.95 | 18.34 | 857,188 | +0.49(+2.75%) |
Mar 07, 2013 | 17.69 | 18.00 | 17.69 | 17.85 | 870,040 | +0.21(+1.20%) |
Mar 06, 2013 | 17.56 | 17.66 | 17.39 | 17.64 | 981,497 | +0.14(+0.78%) |
Mar 05, 2013 | 17.20 | 17.72 | 17.20 | 17.50 | 1,263,589 | +0.42(+2.44%) |
Mar 04, 2013 | 17.06 | 17.21 | 16.93 | 17.09 | 963,949 | -0.01(-0.03%) |