Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.92 | 19.02 | 18.68 | 18.71 | 2,690,632 | -0.25(-1.33%) |
May 30, 2013 | 18.91 | 19.05 | 18.90 | 18.96 | 1,868,342 | +0.08(+0.40%) |
May 29, 2013 | 18.96 | 18.97 | 18.81 | 18.88 | 5,843,667 | -0.17(-0.88%) |
May 28, 2013 | 19.16 | 19.24 | 19.00 | 19.05 | 2,141,490 | +0.11(+0.59%) |
May 24, 2013 | 18.85 | 18.95 | 18.79 | 18.94 | 1,721,856 | -0.01(-0.05%) |
May 23, 2013 | 18.81 | 19.02 | 18.79 | 18.95 | 2,462,606 | -0.05(-0.29%) |
May 22, 2013 | 19.19 | 19.38 | 18.93 | 19.00 | 3,782,369 | -0.17(-0.86%) |
May 21, 2013 | 19.13 | 19.23 | 19.07 | 19.17 | 1,744,461 | +0.05(+0.27%) |
May 20, 2013 | 19.13 | 19.20 | 19.08 | 19.12 | 1,595,268 | -0.04(-0.20%) |
May 17, 2013 | 19.07 | 19.16 | 19.02 | 19.16 | 2,301,982 | +0.16(+0.86%) |
May 16, 2013 | 19.06 | 19.11 | 18.97 | 18.99 | 1,907,485 | -0.09(-0.49%) |
May 15, 2013 | 18.96 | 19.11 | 18.95 | 19.09 | 3,711,511 | +0.26(+1.39%) |
May 13, 2013 | 18.78 | 18.86 | 18.75 | 18.83 | 1,879,980 | +0.02(+0.08%) |
May 10, 2013 | 18.74 | 18.81 | 18.70 | 18.81 | 1,980,838 | +0.09(+0.46%) |
May 09, 2013 | 18.75 | 18.82 | 18.68 | 18.72 | 2,672,159 | -0.02(-0.13%) |
May 08, 2013 | 18.64 | 18.75 | 18.64 | 18.75 | 1,654,294 | +0.08(+0.43%) |
May 07, 2013 | 18.63 | 18.67 | 18.56 | 18.67 | 4,493,807 | +0.08(+0.42%) |
May 06, 2013 | 18.56 | 18.61 | 18.54 | 18.59 | 1,767,066 | +0.05(+0.26%) |
May 03, 2013 | 18.51 | 18.59 | 18.48 | 18.54 | 2,324,053 | +0.20(+1.09%) |
May 02, 2013 | 18.21 | 18.37 | 18.19 | 18.34 | 1,901,432 | +0.18(+0.99%) |
May 01, 2013 | 18.27 | 18.28 | 18.13 | 18.16 | 4,089,686 | -0.13(-0.69%) |
Apr 30, 2013 | 18.26 | 18.31 | 18.18 | 18.29 | 5,495,557 | +0.03(+0.18%) |
Apr 29, 2013 | 18.18 | 18.30 | 18.16 | 18.25 | 1,606,060 | +0.13(+0.73%) |
Apr 26, 2013 | 18.14 | 18.16 | 18.11 | 18.12 | 2,044,351 | -0.03(-0.19%) |
Apr 25, 2013 | 18.14 | 18.23 | 18.13 | 18.16 | 8,816,267 | +0.07(+0.41%) |
Apr 24, 2013 | 18.11 | 18.16 | 18.07 | 18.08 | 1,630,389 | -0.05(-0.26%) |
Apr 23, 2013 | 18.04 | 18.15 | 17.94 | 18.13 | 2,238,782 | +0.19(+1.06%) |
Apr 22, 2013 | 17.87 | 17.97 | 17.77 | 17.94 | 1,210,888 | +0.12(+0.68%) |
Apr 19, 2013 | 17.68 | 17.83 | 17.67 | 17.82 | 1,453,709 | +0.18(+1.02%) |
Apr 18, 2013 | 17.83 | 17.83 | 17.58 | 17.64 | 2,160,074 | -0.16(-0.88%) |
Apr 17, 2013 | 17.91 | 17.91 | 17.70 | 17.79 | 2,090,852 | -0.26(-1.46%) |
Apr 16, 2013 | 17.90 | 18.06 | 17.89 | 18.06 | 2,137,202 | +0.28(+1.59%) |
Apr 15, 2013 | 18.11 | 18.13 | 17.77 | 17.77 | 2,663,605 | -0.41(-2.26%) |
Apr 12, 2013 | 18.16 | 18.20 | 18.08 | 18.19 | 1,758,834 | -0.02(-0.13%) |
Apr 11, 2013 | 18.14 | 18.26 | 18.12 | 18.21 | 1,688,744 | +0.06(+0.35%) |
Apr 10, 2013 | 17.94 | 18.16 | 17.94 | 18.15 | 2,395,738 | +0.25(+1.40%) |
Apr 09, 2013 | 17.88 | 17.96 | 17.81 | 17.90 | 2,224,000 | +0.06(+0.33%) |
Apr 08, 2013 | 17.72 | 17.84 | 17.69 | 17.84 | 1,445,923 | +0.11(+0.61%) |
Apr 05, 2013 | 17.62 | 17.74 | 17.58 | 17.73 | 2,349,678 | -0.10(-0.59%) |
Apr 04, 2013 | 17.81 | 17.88 | 17.76 | 17.83 | 2,109,711 | +0.04(+0.23%) |
Apr 03, 2013 | 17.97 | 17.99 | 17.74 | 17.79 | 1,684,401 | -0.15(-0.85%) |
Apr 02, 2013 | 17.91 | 17.99 | 17.88 | 17.94 | 2,398,340 | +0.10(+0.57%) |
Apr 01, 2013 | 17.93 | 17.95 | 17.80 | 17.84 | 3,520,091 | -0.08(-0.45%) |
Mar 28, 2013 | 17.86 | 17.95 | 17.84 | 17.92 | 1,772,793 | +0.05(+0.29%) |
Mar 27, 2013 | 17.77 | 17.88 | 17.73 | 17.87 | 2,833,224 | -0.00(-0.02%) |
Mar 26, 2013 | 17.79 | 17.88 | 17.78 | 17.88 | 3,131,023 | +0.15(+0.85%) |
Mar 25, 2013 | 17.85 | 17.87 | 17.65 | 17.72 | 3,622,199 | -0.06(-0.34%) |
Mar 22, 2013 | 17.70 | 17.79 | 17.68 | 17.78 | 2,206,982 | +0.15(+0.87%) |
Mar 21, 2013 | 17.68 | 17.74 | 17.60 | 17.63 | 2,619,465 | -0.16(-0.93%) |
Mar 20, 2013 | 17.77 | 17.82 | 17.74 | 17.80 | 2,054,204 | +0.13(+0.72%) |
Mar 19, 2013 | 17.74 | 17.76 | 17.54 | 17.67 | 4,413,941 | -0.03(-0.20%) |
Mar 18, 2013 | 17.60 | 17.77 | 17.59 | 17.70 | 2,932,330 | -0.06(-0.37%) |
Mar 15, 2013 | 17.79 | 17.80 | 17.73 | 17.77 | 1,748,855 | -0.04(-0.21%) |
Mar 14, 2013 | 17.78 | 17.81 | 17.75 | 17.80 | 1,926,645 | +0.08(+0.45%) |
Mar 13, 2013 | 17.71 | 17.76 | 17.65 | 17.72 | 2,952,026 | +0.02(+0.10%) |
Mar 12, 2013 | 17.75 | 17.76 | 17.66 | 17.71 | 2,483,895 | -0.05(-0.30%) |
Mar 11, 2013 | 17.69 | 17.76 | 17.67 | 17.76 | 4,660,545 | +0.06(+0.35%) |
Mar 08, 2013 | 17.71 | 17.73 | 17.61 | 17.70 | 3,378,763 | +0.06(+0.33%) |
Mar 07, 2013 | 17.63 | 17.66 | 17.60 | 17.64 | 1,233,373 | +0.02(+0.14%) |
Mar 06, 2013 | 17.67 | 17.68 | 17.58 | 17.61 | 2,967,942 | +0.00(+0.02%) |
Mar 05, 2013 | 17.52 | 17.65 | 17.51 | 17.61 | 2,549,202 | +0.18(+1.06%) |
Mar 04, 2013 | 17.30 | 17.43 | 17.28 | 17.43 | 3,315,699 | +0.08(+0.49%) |