Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.02 | 19.15 | 18.93 | 19.08 | 1,420,954 | -0.03(-0.14%) |
May 30, 2013 | 18.63 | 19.12 | 18.63 | 19.11 | 246,881 | +0.17(+0.87%) |
May 29, 2013 | 18.99 | 19.13 | 18.88 | 18.94 | 260,068 | -0.15(-0.80%) |
May 28, 2013 | 19.02 | 19.27 | 18.86 | 19.10 | 267,580 | +0.33(+1.76%) |
May 24, 2013 | 18.38 | 18.76 | 18.38 | 18.76 | 0 | +0.24(+1.29%) |
May 23, 2013 | 18.71 | 18.82 | 18.51 | 18.53 | 0 | -0.37(-1.96%) |
May 22, 2013 | 19.02 | 19.39 | 18.77 | 18.90 | 0 | -0.06(-0.31%) |
May 21, 2013 | 18.63 | 18.97 | 18.57 | 18.96 | 0 | +0.29(+1.56%) |
May 20, 2013 | 18.44 | 18.66 | 18.44 | 18.66 | 0 | +0.13(+0.68%) |
May 17, 2013 | 18.54 | 18.60 | 18.41 | 18.54 | 0 | +0.04(+0.21%) |
May 16, 2013 | 18.56 | 18.61 | 18.39 | 18.50 | 225,321 | -0.08(-0.43%) |
May 15, 2013 | 18.61 | 18.61 | 18.47 | 18.58 | 0 | +0.30(+1.67%) |
May 13, 2013 | 18.33 | 18.46 | 18.20 | 18.27 | 0 | -0.12(-0.65%) |
May 10, 2013 | 18.46 | 18.46 | 18.27 | 18.39 | 0 | -0.01(-0.04%) |
May 09, 2013 | 18.42 | 18.53 | 18.38 | 18.40 | 0 | -0.09(-0.50%) |
May 08, 2013 | 18.43 | 18.51 | 18.18 | 18.49 | 0 | -0.01(-0.04%) |
May 07, 2013 | 18.23 | 18.51 | 18.18 | 18.50 | 0 | +0.36(+1.97%) |
May 06, 2013 | 17.71 | 18.15 | 17.71 | 18.14 | 0 | +0.41(+2.31%) |
May 03, 2013 | 17.92 | 17.92 | 17.72 | 17.73 | 0 | +0.04(+0.22%) |
May 02, 2013 | 17.59 | 17.75 | 17.47 | 17.69 | 0 | +0.23(+1.29%) |
May 01, 2013 | 18.05 | 18.29 | 17.46 | 17.47 | 346,390 | -0.71(-3.93%) |
Apr 30, 2013 | 18.04 | 18.19 | 17.97 | 18.18 | 0 | +0.07(+0.36%) |
Apr 29, 2013 | 17.83 | 18.13 | 17.79 | 18.12 | 123,085 | +0.28(+1.58%) |
Apr 26, 2013 | 17.91 | 17.91 | 17.66 | 17.83 | 155,461 | -0.09(-0.51%) |
Apr 25, 2013 | 17.98 | 18.05 | 17.90 | 17.93 | 0 | -0.05(-0.29%) |
Apr 24, 2013 | 17.83 | 17.98 | 17.80 | 17.98 | 115,644 | +0.11(+0.62%) |
Apr 23, 2013 | 17.57 | 17.87 | 17.57 | 17.87 | 185,109 | +0.41(+2.33%) |
Apr 22, 2013 | 17.64 | 17.67 | 17.38 | 17.46 | 252,154 | -0.21(-1.19%) |
Apr 19, 2013 | 17.44 | 17.83 | 17.38 | 17.67 | 302,337 | +0.26(+1.51%) |
Apr 18, 2013 | 17.57 | 17.58 | 17.34 | 17.41 | 624,702 | -0.04(-0.23%) |
Apr 17, 2013 | 17.72 | 17.81 | 16.92 | 17.45 | 1,381,063 | -0.44(-2.46%) |
Apr 16, 2013 | 17.76 | 17.91 | 17.65 | 17.89 | 249,395 | +0.22(+1.26%) |
Apr 15, 2013 | 18.46 | 18.47 | 17.59 | 17.66 | 295,884 | -0.83(-4.50%) |
Apr 12, 2013 | 18.29 | 18.50 | 18.27 | 18.50 | 244,777 | +0.11(+0.61%) |
Apr 11, 2013 | 18.62 | 18.62 | 18.37 | 18.38 | 192,352 | -0.22(-1.16%) |
Apr 10, 2013 | 18.40 | 18.64 | 18.35 | 18.60 | 230,192 | +0.19(+1.03%) |
Apr 09, 2013 | 18.42 | 18.51 | 18.17 | 18.41 | 220,017 | -0.03(-0.14%) |
Apr 08, 2013 | 18.47 | 18.56 | 18.19 | 18.44 | 207,322 | -0.04(-0.21%) |
Apr 05, 2013 | 18.33 | 18.50 | 18.19 | 18.48 | 173,680 | -0.10(-0.56%) |
Apr 04, 2013 | 18.37 | 18.68 | 18.25 | 18.58 | 229,077 | +0.20(+1.07%) |
Apr 03, 2013 | 18.73 | 18.77 | 18.34 | 18.38 | 302,657 | -0.35(-1.86%) |
Apr 02, 2013 | 18.88 | 18.94 | 18.69 | 18.73 | 242,709 | -0.05(-0.28%) |
Apr 01, 2013 | 19.03 | 19.08 | 18.69 | 18.78 | 335,941 | -0.30(-1.58%) |
Mar 28, 2013 | 19.08 | 19.15 | 18.95 | 19.09 | 338,996 | +0.03(+0.17%) |
Mar 27, 2013 | 18.65 | 19.10 | 18.63 | 19.05 | 330,990 | +0.30(+1.61%) |
Mar 26, 2013 | 18.64 | 18.77 | 18.52 | 18.75 | 160,040 | +0.20(+1.06%) |
Mar 25, 2013 | 18.57 | 18.76 | 18.35 | 18.56 | 168,334 | -0.01(-0.07%) |
Mar 22, 2013 | 18.55 | 18.59 | 18.46 | 18.57 | 150,793 | +0.02(+0.11%) |
Mar 21, 2013 | 18.71 | 18.75 | 18.52 | 18.55 | 164,890 | -0.26(-1.39%) |
Mar 20, 2013 | 18.67 | 18.84 | 18.61 | 18.81 | 171,952 | +0.23(+1.23%) |
Mar 19, 2013 | 18.40 | 18.65 | 18.30 | 18.58 | 332,747 | +0.16(+0.89%) |
Mar 18, 2013 | 18.38 | 18.57 | 18.34 | 18.42 | 224,094 | -0.18(-0.99%) |
Mar 15, 2013 | 18.47 | 18.63 | 18.41 | 18.60 | 798,448 | +0.13(+0.71%) |
Mar 14, 2013 | 18.33 | 18.48 | 18.33 | 18.47 | 189,872 | +0.13(+0.71%) |
Mar 13, 2013 | 18.23 | 18.38 | 18.12 | 18.34 | 246,217 | +0.16(+0.87%) |
Mar 12, 2013 | 18.29 | 18.30 | 18.09 | 18.18 | 240,592 | -0.16(-0.86%) |
Mar 11, 2013 | 18.21 | 18.36 | 18.21 | 18.34 | 244,565 | +0.03(+0.18%) |
Mar 08, 2013 | 18.48 | 18.48 | 18.21 | 18.31 | 365,564 | -0.02(-0.11%) |
Mar 07, 2013 | 18.11 | 18.34 | 18.06 | 18.33 | 341,628 | +0.18(+0.98%) |
Mar 06, 2013 | 18.11 | 18.21 | 17.97 | 18.15 | 185,185 | +0.10(+0.54%) |
Mar 05, 2013 | 17.91 | 18.14 | 17.76 | 18.05 | 267,374 | +0.24(+1.33%) |
Mar 04, 2013 | 17.77 | 17.97 | 17.68 | 17.81 | 216,554 | -0.04(-0.22%) |