Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.98 | 19.08 | 18.75 | 18.77 | 1,591,206 | -0.27(-1.42%) |
May 30, 2013 | 18.99 | 19.11 | 18.98 | 19.04 | 521,652 | +0.07(+0.37%) |
May 29, 2013 | 18.99 | 19.03 | 18.87 | 18.97 | 967,895 | -0.14(-0.73%) |
May 28, 2013 | 19.18 | 19.26 | 19.04 | 19.11 | 947,927 | +0.12(+0.63%) |
May 27, 2013 | 19.01 | 19.01 | 18.93 | 18.99 | 86,739 | +0.02(+0.11%) |
May 24, 2013 | 18.88 | 18.97 | 18.83 | 18.97 | 738,232 | -0.01(-0.05%) |
May 23, 2013 | 18.82 | 19.03 | 18.82 | 18.98 | 1,477,725 | -0.06(-0.32%) |
May 22, 2013 | 19.20 | 19.38 | 18.97 | 19.04 | 2,848,112 | -0.15(-0.78%) |
May 21, 2013 | 19.18 | 19.25 | 19.11 | 19.19 | 356,954 | +0.04(+0.21%) |
May 17, 2013 | 19.15 | 19.15 | 19.15 | 0 | +0.19(+1.00%) | |
May 16, 2013 | 19.00 | 19.07 | 18.95 | 18.96 | 404,340 | -0.08(-0.42%) |
May 15, 2013 | 18.91 | 19.08 | 18.91 | 19.04 | 706,350 | +0.28(+1.49%) |
May 13, 2013 | 18.72 | 18.77 | 18.68 | 18.76 | 772,328 | +0.02(+0.11%) |
May 10, 2013 | 18.69 | 18.74 | 18.65 | 18.74 | 780,366 | +0.09(+0.48%) |
May 09, 2013 | 18.71 | 18.76 | 18.64 | 18.65 | 331,954 | -0.07(-0.37%) |
May 08, 2013 | 18.63 | 18.73 | 18.61 | 18.72 | 284,846 | +0.09(+0.48%) |
May 07, 2013 | 18.58 | 18.65 | 18.54 | 18.63 | 378,049 | +0.09(+0.49%) |
May 06, 2013 | 18.51 | 18.57 | 18.51 | 18.54 | 459,802 | +0.04(+0.22%) |
May 03, 2013 | 18.48 | 18.55 | 18.48 | 18.50 | 754,900 | +0.19(+1.04%) |
May 02, 2013 | 18.20 | 18.33 | 18.19 | 18.31 | 515,666 | +0.16(+0.88%) |
May 01, 2013 | 18.26 | 18.28 | 18.13 | 18.15 | 200,369 | -0.17(-0.93%) |
Apr 30, 2013 | 18.28 | 18.32 | 18.19 | 18.32 | 515,532 | +0.04(+0.22%) |
Apr 29, 2013 | 18.19 | 18.30 | 18.16 | 18.28 | 452,844 | +0.14(+0.77%) |
Apr 26, 2013 | 18.15 | 18.18 | 18.09 | 18.14 | 406,356 | -0.02(-0.11%) |
Apr 25, 2013 | 18.15 | 18.26 | 18.14 | 18.16 | 501,993 | +0.07(+0.39%) |
Apr 24, 2013 | 18.10 | 18.14 | 18.07 | 18.09 | 639,615 | +0.00(+0.00%) |
Apr 23, 2013 | 18.00 | 18.11 | 17.93 | 18.09 | 1,279,245 | +0.19(+1.06%) |
Apr 22, 2013 | 17.86 | 17.93 | 17.75 | 17.90 | 1,392,623 | +0.08(+0.45%) |
Apr 19, 2013 | 17.71 | 17.83 | 17.69 | 17.82 | 257,648 | +0.15(+0.85%) |
Apr 18, 2013 | 17.81 | 17.81 | 17.61 | 17.67 | 968,305 | -0.11(-0.62%) |
Apr 17, 2013 | 17.91 | 17.91 | 17.69 | 17.78 | 1,242,716 | -0.26(-1.44%) |
Apr 16, 2013 | 17.91 | 18.04 | 17.88 | 18.04 | 876,020 | +0.24(+1.35%) |
Apr 15, 2013 | 18.12 | 18.12 | 17.79 | 17.80 | 493,374 | -0.40(-2.20%) |
Apr 12, 2013 | 18.19 | 18.22 | 18.10 | 18.20 | 432,445 | -0.05(-0.27%) |
Apr 11, 2013 | 18.19 | 18.30 | 18.18 | 18.25 | 284,675 | +0.06(+0.33%) |
Apr 10, 2013 | 18.02 | 18.20 | 18.01 | 18.19 | 629,491 | +0.22(+1.22%) |
Apr 09, 2013 | 17.94 | 18.03 | 17.88 | 17.97 | 242,806 | +0.06(+0.34%) |
Apr 08, 2013 | 17.80 | 17.91 | 17.74 | 17.91 | 1,310,762 | +0.12(+0.67%) |
Apr 05, 2013 | 17.64 | 17.79 | 17.62 | 17.79 | 549,310 | -0.08(-0.45%) |
Apr 04, 2013 | 17.82 | 17.90 | 17.79 | 17.87 | 245,487 | +0.07(+0.39%) |
Apr 03, 2013 | 17.99 | 17.99 | 17.75 | 17.80 | 867,083 | -0.16(-0.89%) |
Apr 02, 2013 | 17.95 | 18.01 | 17.93 | 17.96 | 594,812 | +0.08(+0.45%) |
Apr 01, 2013 | 17.95 | 17.97 | 17.85 | 17.88 | 232,740 | -0.06(-0.33%) |
Mar 28, 2013 | 17.94 | 17.94 | 17.94 | 0 | +0.05(+0.28%) | |
Mar 27, 2013 | 17.80 | 17.89 | 17.76 | 17.89 | 195,128 | -0.02(-0.11%) |
Mar 26, 2013 | 17.84 | 17.91 | 17.83 | 17.91 | 95,854 | +0.14(+0.79%) |
Mar 25, 2013 | 17.90 | 17.91 | 17.69 | 17.77 | 368,733 | -0.05(-0.28%) |
Mar 22, 2013 | 17.77 | 17.84 | 17.76 | 17.82 | 418,850 | +0.11(+0.62%) |
Mar 21, 2013 | 17.76 | 17.81 | 17.69 | 17.71 | 832,005 | -0.14(-0.78%) |
Mar 20, 2013 | 17.84 | 17.88 | 17.82 | 17.85 | 1,196,660 | +0.11(+0.62%) |
Mar 19, 2013 | 17.82 | 17.83 | 17.62 | 17.74 | 1,236,285 | -0.03(-0.17%) |
Mar 18, 2013 | 17.70 | 17.84 | 17.69 | 17.77 | 864,272 | -0.11(-0.62%) |
Mar 15, 2013 | 17.88 | 17.90 | 17.81 | 17.88 | 518,069 | -0.01(-0.06%) |
Mar 14, 2013 | 17.85 | 17.90 | 17.84 | 17.89 | 483,142 | +0.09(+0.51%) |
Mar 13, 2013 | 17.79 | 17.82 | 17.74 | 17.80 | 742,008 | +0.03(+0.17%) |
Mar 12, 2013 | 17.81 | 17.83 | 17.72 | 17.77 | 910,104 | -0.04(-0.22%) |
Mar 11, 2013 | 17.74 | 17.81 | 17.72 | 17.81 | 285,486 | +0.06(+0.34%) |
Mar 08, 2013 | 17.75 | 17.77 | 17.66 | 17.75 | 704,620 | +0.07(+0.40%) |
Mar 07, 2013 | 17.67 | 17.70 | 17.65 | 17.68 | 1,033,536 | +0.04(+0.23%) |
Mar 06, 2013 | 17.68 | 17.69 | 17.60 | 17.64 | 1,025,970 | +0.03(+0.17%) |
Mar 05, 2013 | 17.54 | 17.66 | 17.54 | 17.61 | 1,135,703 | +0.15(+0.86%) |
Mar 04, 2013 | 17.33 | 17.46 | 17.32 | 17.46 | 796,606 | +0.10(+0.58%) |