Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.92 | 18.96 | 18.64 | 18.73 | 133,474 | -0.32(-1.67%) |
May 30, 2013 | 19.03 | 19.12 | 18.93 | 19.05 | 87,832 | +0.09(+0.49%) |
May 29, 2013 | 18.92 | 19.07 | 18.68 | 18.95 | 112,190 | -0.16(-0.83%) |
May 28, 2013 | 19.06 | 19.48 | 18.77 | 19.11 | 238,646 | +0.32(+1.69%) |
May 24, 2013 | 18.38 | 18.79 | 18.32 | 18.79 | 208,543 | +0.41(+2.23%) |
May 23, 2013 | 18.10 | 18.41 | 17.99 | 18.38 | 147,634 | -0.03(-0.15%) |
May 22, 2013 | 18.37 | 19.08 | 18.24 | 18.41 | 320,182 | +0.05(+0.25%) |
May 21, 2013 | 18.48 | 18.50 | 18.01 | 18.36 | 253,193 | -0.14(-0.76%) |
May 20, 2013 | 18.16 | 18.65 | 18.16 | 18.50 | 184,071 | +0.24(+1.33%) |
May 17, 2013 | 17.88 | 18.29 | 17.83 | 18.26 | 233,003 | +0.49(+2.73%) |
May 16, 2013 | 18.02 | 18.02 | 17.74 | 17.78 | 337,443 | -0.29(-1.60%) |
May 15, 2013 | 17.77 | 18.23 | 17.69 | 18.07 | 190,098 | +0.50(+2.87%) |
May 13, 2013 | 17.68 | 17.68 | 17.50 | 17.56 | 111,582 | -0.16(-0.90%) |
May 10, 2013 | 17.62 | 17.76 | 17.55 | 17.72 | 100,485 | +0.18(+1.01%) |
May 09, 2013 | 17.51 | 17.77 | 17.44 | 17.54 | 152,876 | -0.03(-0.16%) |
May 08, 2013 | 17.33 | 17.57 | 17.24 | 17.57 | 167,684 | +0.05(+0.27%) |
May 07, 2013 | 17.37 | 17.60 | 17.28 | 17.52 | 300,938 | +0.20(+1.13%) |
May 06, 2013 | 17.34 | 17.51 | 17.18 | 17.33 | 246,450 | -0.01(-0.05%) |
May 03, 2013 | 16.86 | 17.48 | 16.63 | 17.34 | 330,711 | +0.71(+4.27%) |
May 02, 2013 | 16.52 | 16.77 | 16.33 | 16.63 | 184,426 | +0.18(+1.08%) |
May 01, 2013 | 16.67 | 16.68 | 16.32 | 16.45 | 309,542 | -0.22(-1.34%) |
Apr 30, 2013 | 16.47 | 16.72 | 16.30 | 16.67 | 158,356 | +0.23(+1.39%) |
Apr 29, 2013 | 16.38 | 16.49 | 16.16 | 16.45 | 168,002 | +0.12(+0.74%) |
Apr 26, 2013 | 16.77 | 16.79 | 16.09 | 16.32 | 356,081 | -0.46(-2.77%) |
Apr 25, 2013 | 16.50 | 16.85 | 16.34 | 16.79 | 290,997 | +0.41(+2.50%) |
Apr 24, 2013 | 16.11 | 16.39 | 16.00 | 16.38 | 130,936 | +0.26(+1.61%) |
Apr 23, 2013 | 15.53 | 16.13 | 15.44 | 16.12 | 246,971 | +0.76(+4.96%) |
Apr 22, 2013 | 15.40 | 15.45 | 14.89 | 15.36 | 374,244 | +0.00(+0.00%) |
Apr 19, 2013 | 15.34 | 15.40 | 15.12 | 15.36 | 222,853 | +0.05(+0.30%) |
Apr 18, 2013 | 15.53 | 15.73 | 15.21 | 15.31 | 413,476 | -0.20(-1.26%) |
Apr 17, 2013 | 15.81 | 16.12 | 15.29 | 15.51 | 530,014 | -0.46(-2.91%) |
Apr 16, 2013 | 16.17 | 16.28 | 15.92 | 15.97 | 245,804 | -0.03(-0.17%) |
Apr 15, 2013 | 16.58 | 16.60 | 15.88 | 16.00 | 275,427 | -0.73(-4.34%) |
Apr 12, 2013 | 16.65 | 16.90 | 16.43 | 16.72 | 120,503 | -0.02(-0.11%) |
Apr 11, 2013 | 16.85 | 16.93 | 16.63 | 16.74 | 102,341 | -0.18(-1.04%) |
Apr 10, 2013 | 16.30 | 16.98 | 16.27 | 16.92 | 210,179 | +0.67(+4.12%) |
Apr 09, 2013 | 16.60 | 16.65 | 16.25 | 16.25 | 145,758 | -0.28(-1.69%) |
Apr 08, 2013 | 16.25 | 16.55 | 16.14 | 16.53 | 222,624 | +0.27(+1.66%) |
Apr 05, 2013 | 15.92 | 16.32 | 15.83 | 16.26 | 169,936 | +0.02(+0.11%) |
Apr 04, 2013 | 16.13 | 16.25 | 15.87 | 16.24 | 198,777 | +0.11(+0.69%) |
Apr 03, 2013 | 16.50 | 16.50 | 16.06 | 16.13 | 321,873 | -0.36(-2.20%) |
Apr 02, 2013 | 16.73 | 16.97 | 16.42 | 16.49 | 346,482 | -0.17(-1.00%) |
Apr 01, 2013 | 17.10 | 17.10 | 16.45 | 16.66 | 276,140 | -0.44(-2.56%) |
Mar 28, 2013 | 17.09 | 17.19 | 16.98 | 17.10 | 224,849 | +0.07(+0.44%) |
Mar 27, 2013 | 16.91 | 17.11 | 16.78 | 17.02 | 334,459 | +0.01(+0.05%) |
Mar 26, 2013 | 16.99 | 17.17 | 16.92 | 17.01 | 1,648,969 | +0.20(+1.16%) |
Mar 25, 2013 | 17.21 | 17.21 | 16.73 | 16.82 | 467,431 | -0.30(-1.74%) |
Mar 22, 2013 | 17.58 | 17.64 | 17.06 | 17.11 | 331,336 | -0.39(-2.23%) |
Mar 21, 2013 | 18.04 | 18.25 | 17.47 | 17.51 | 584,238 | -0.68(-3.73%) |
Mar 20, 2013 | 16.98 | 18.62 | 16.98 | 18.18 | 948,929 | +1.47(+8.79%) |
Mar 19, 2013 | 16.85 | 16.85 | 16.53 | 16.72 | 319,549 | -0.11(-0.66%) |
Mar 18, 2013 | 16.73 | 16.91 | 16.63 | 16.83 | 331,524 | -0.09(-0.55%) |
Mar 15, 2013 | 16.73 | 16.98 | 16.58 | 16.92 | 949,659 | +0.13(+0.78%) |
Mar 14, 2013 | 16.73 | 16.93 | 16.68 | 16.79 | 532,282 | +0.08(+0.50%) |
Mar 13, 2013 | 16.63 | 16.96 | 16.61 | 16.71 | 193,004 | +0.09(+0.56%) |
Mar 12, 2013 | 16.78 | 17.06 | 16.61 | 16.61 | 195,906 | -0.17(-1.00%) |
Mar 11, 2013 | 16.60 | 16.80 | 16.52 | 16.78 | 195,181 | +0.18(+1.06%) |
Mar 08, 2013 | 16.50 | 16.92 | 16.44 | 16.60 | 273,554 | +0.29(+1.77%) |
Mar 07, 2013 | 16.13 | 16.33 | 16.04 | 16.32 | 145,398 | +0.20(+1.27%) |
Mar 06, 2013 | 15.76 | 16.14 | 15.69 | 16.11 | 259,056 | +0.38(+2.42%) |
Mar 05, 2013 | 15.52 | 15.81 | 15.51 | 15.73 | 261,101 | +0.36(+2.36%) |
Mar 04, 2013 | 16.03 | 16.03 | 15.32 | 15.37 | 362,040 | -0.73(-4.56%) |