Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.71 | 19.81 | 19.35 | 19.36 | 74,212 | -0.45(-2.29%) |
May 30, 2013 | 19.57 | 19.94 | 19.38 | 19.82 | 48,082 | +0.23(+1.20%) |
May 29, 2013 | 19.56 | 19.76 | 19.34 | 19.58 | 42,058 | -0.04(-0.19%) |
May 28, 2013 | 19.70 | 19.80 | 19.43 | 19.62 | 83,998 | +0.18(+0.94%) |
May 24, 2013 | 19.21 | 19.66 | 19.07 | 19.43 | 0 | +0.18(+0.95%) |
May 23, 2013 | 19.02 | 19.36 | 18.81 | 19.25 | 0 | +0.03(+0.15%) |
May 22, 2013 | 19.60 | 19.79 | 19.11 | 19.22 | 0 | -0.36(-1.83%) |
May 21, 2013 | 19.76 | 19.85 | 19.43 | 19.58 | 0 | -0.15(-0.74%) |
May 20, 2013 | 19.43 | 19.82 | 19.38 | 19.73 | 0 | +0.18(+0.94%) |
May 17, 2013 | 19.24 | 19.60 | 19.24 | 19.54 | 0 | +0.44(+2.30%) |
May 16, 2013 | 19.10 | 19.34 | 19.02 | 19.10 | 99,266 | -0.09(-0.46%) |
May 15, 2013 | 19.02 | 19.26 | 18.97 | 19.19 | 0 | +0.34(+1.83%) |
May 13, 2013 | 19.04 | 19.30 | 18.78 | 18.85 | 0 | -0.22(-1.15%) |
May 10, 2013 | 19.10 | 19.26 | 19.01 | 19.07 | 0 | -0.01(-0.04%) |
May 09, 2013 | 18.66 | 19.32 | 18.53 | 19.07 | 0 | +0.38(+2.04%) |
May 08, 2013 | 18.82 | 18.91 | 18.52 | 18.69 | 0 | -0.16(-0.86%) |
May 07, 2013 | 18.87 | 18.88 | 18.57 | 18.85 | 0 | +0.03(+0.16%) |
May 06, 2013 | 18.48 | 18.83 | 18.38 | 18.83 | 0 | +0.34(+1.87%) |
May 03, 2013 | 18.01 | 18.50 | 17.78 | 18.48 | 0 | +0.70(+3.92%) |
May 02, 2013 | 17.61 | 17.82 | 17.31 | 17.78 | 0 | +0.30(+1.72%) |
May 01, 2013 | 17.98 | 18.06 | 17.33 | 17.48 | 126,801 | -0.56(-3.13%) |
Apr 30, 2013 | 17.67 | 18.16 | 17.64 | 18.05 | 0 | +0.43(+2.46%) |
Apr 29, 2013 | 17.53 | 17.70 | 17.43 | 17.62 | 53,076 | +0.18(+1.01%) |
Apr 26, 2013 | 17.58 | 17.58 | 17.40 | 17.44 | 87,458 | -0.14(-0.79%) |
Apr 25, 2013 | 17.60 | 17.81 | 17.55 | 17.58 | 93,641 | +0.01(+0.08%) |
Apr 24, 2013 | 17.43 | 17.60 | 17.20 | 17.56 | 124,448 | +0.12(+0.72%) |
Apr 23, 2013 | 16.97 | 17.48 | 16.97 | 17.44 | 116,746 | +0.59(+3.48%) |
Apr 22, 2013 | 17.00 | 17.04 | 16.61 | 16.85 | 126,842 | -0.11(-0.65%) |
Apr 19, 2013 | 16.89 | 17.07 | 16.72 | 16.96 | 175,010 | +0.10(+0.57%) |
Apr 18, 2013 | 16.84 | 16.92 | 16.63 | 16.87 | 134,834 | +0.11(+0.66%) |
Apr 17, 2013 | 17.10 | 17.11 | 16.74 | 16.76 | 162,879 | -0.36(-2.12%) |
Apr 16, 2013 | 16.90 | 17.30 | 16.67 | 17.12 | 276,787 | +0.33(+1.99%) |
Apr 15, 2013 | 17.75 | 17.81 | 16.68 | 16.79 | 205,931 | -1.11(-6.20%) |
Apr 12, 2013 | 17.92 | 18.01 | 17.85 | 17.90 | 112,763 | -0.14(-0.76%) |
Apr 11, 2013 | 18.01 | 18.09 | 17.93 | 18.03 | 79,855 | +0.01(+0.08%) |
Apr 10, 2013 | 17.77 | 18.08 | 17.73 | 18.02 | 181,227 | +0.35(+1.97%) |
Apr 09, 2013 | 17.44 | 17.82 | 17.37 | 17.67 | 208,944 | +0.28(+1.63%) |
Apr 08, 2013 | 17.27 | 17.39 | 17.10 | 17.39 | 162,400 | +0.18(+1.05%) |
Apr 05, 2013 | 17.24 | 17.35 | 17.09 | 17.21 | 215,380 | -0.25(-1.41%) |
Apr 04, 2013 | 17.54 | 17.63 | 17.26 | 17.45 | 150,071 | -0.03(-0.17%) |
Apr 03, 2013 | 17.58 | 17.69 | 17.47 | 17.48 | 138,710 | -0.11(-0.62%) |
Apr 02, 2013 | 17.50 | 17.64 | 17.38 | 17.59 | 236,867 | +0.16(+0.91%) |
Apr 01, 2013 | 17.63 | 17.66 | 17.38 | 17.43 | 230,577 | -0.17(-0.95%) |
Mar 28, 2013 | 17.71 | 17.71 | 17.42 | 17.60 | 324,697 | -0.07(-0.41%) |
Mar 27, 2013 | 17.60 | 17.74 | 17.48 | 17.67 | 115,791 | -0.02(-0.12%) |
Mar 26, 2013 | 17.83 | 17.88 | 17.59 | 17.69 | 91,505 | -0.07(-0.37%) |
Mar 25, 2013 | 17.77 | 17.79 | 17.63 | 17.76 | 123,008 | +0.09(+0.49%) |
Mar 22, 2013 | 17.90 | 17.97 | 17.62 | 17.67 | 162,687 | -0.17(-0.98%) |
Mar 21, 2013 | 18.06 | 18.19 | 17.73 | 17.85 | 125,338 | -0.20(-1.12%) |
Mar 20, 2013 | 18.04 | 18.08 | 17.93 | 18.05 | 134,371 | +0.11(+0.61%) |
Mar 19, 2013 | 17.91 | 18.05 | 17.80 | 17.94 | 432,467 | +0.07(+0.41%) |
Mar 18, 2013 | 17.73 | 17.87 | 17.69 | 17.87 | 291,983 | +0.04(+0.20%) |
Mar 15, 2013 | 17.74 | 17.90 | 17.71 | 17.83 | 352,091 | +0.09(+0.53%) |
Mar 14, 2013 | 17.71 | 17.90 | 17.57 | 17.74 | 168,010 | +0.01(+0.08%) |
Mar 13, 2013 | 18.02 | 18.02 | 17.64 | 17.72 | 204,880 | -0.25(-1.41%) |
Mar 12, 2013 | 18.06 | 18.06 | 17.84 | 17.98 | 348,482 | -0.22(-1.20%) |
Mar 11, 2013 | 18.53 | 18.62 | 18.18 | 18.19 | 236,490 | -0.49(-2.60%) |
Mar 08, 2013 | 17.93 | 19.85 | 17.71 | 18.68 | 602,875 | -1.08(-5.47%) |
Mar 07, 2013 | 19.61 | 19.82 | 19.57 | 19.76 | 68,190 | +0.11(+0.55%) |
Mar 06, 2013 | 19.62 | 19.69 | 19.46 | 19.65 | 71,590 | +0.11(+0.56%) |
Mar 05, 2013 | 19.76 | 19.97 | 19.52 | 19.54 | 113,806 | -0.11(-0.55%) |
Mar 04, 2013 | 19.62 | 19.90 | 19.39 | 19.65 | 115,321 | -0.07(-0.33%) |