Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.48 | 20.62 | 20.31 | 20.31 | 1,841,221 | -0.27(-1.32%) |
May 30, 2013 | 20.36 | 20.65 | 20.33 | 20.58 | 0 | +0.31(+1.54%) |
May 29, 2013 | 20.08 | 20.33 | 20.06 | 20.26 | 225,443 | +0.08(+0.38%) |
May 28, 2013 | 20.22 | 20.34 | 20.14 | 20.19 | 477,957 | +0.18(+0.91%) |
May 24, 2013 | 19.96 | 20.01 | 19.81 | 20.01 | 0 | -0.01(-0.03%) |
May 23, 2013 | 19.72 | 20.04 | 19.67 | 20.01 | 0 | +0.00(+0.02%) |
May 22, 2013 | 20.41 | 20.54 | 19.92 | 20.01 | 0 | -0.32(-1.58%) |
May 21, 2013 | 20.35 | 20.39 | 20.30 | 20.33 | 0 | -0.00(-0.02%) |
May 20, 2013 | 20.38 | 20.45 | 20.30 | 20.33 | 0 | -0.04(-0.19%) |
May 17, 2013 | 20.22 | 20.39 | 20.18 | 20.37 | 0 | +0.26(+1.28%) |
May 16, 2013 | 20.29 | 20.36 | 20.10 | 20.11 | 332,519 | -0.14(-0.71%) |
May 15, 2013 | 20.05 | 20.33 | 20.05 | 20.26 | 0 | +0.29(+1.44%) |
May 13, 2013 | 20.07 | 20.14 | 19.95 | 19.97 | 0 | -0.19(-0.96%) |
May 10, 2013 | 20.01 | 20.18 | 20.01 | 20.17 | 0 | +0.18(+0.88%) |
May 09, 2013 | 19.87 | 20.08 | 19.81 | 19.99 | 0 | +0.15(+0.74%) |
May 08, 2013 | 19.65 | 19.90 | 19.65 | 19.84 | 0 | +0.21(+1.07%) |
May 07, 2013 | 19.72 | 19.72 | 19.53 | 19.63 | 0 | +0.02(+0.08%) |
May 06, 2013 | 19.60 | 19.72 | 19.54 | 19.62 | 0 | +0.15(+0.79%) |
May 03, 2013 | 19.51 | 19.63 | 19.46 | 19.46 | 0 | +0.15(+0.78%) |
May 02, 2013 | 19.22 | 19.35 | 19.08 | 19.31 | 0 | +0.25(+1.32%) |
May 01, 2013 | 19.21 | 19.24 | 19.04 | 19.06 | 0 | -0.15(-0.78%) |
Apr 30, 2013 | 19.09 | 19.22 | 18.96 | 19.21 | 0 | +0.15(+0.77%) |
Apr 29, 2013 | 18.87 | 19.11 | 18.84 | 19.07 | 415,754 | +0.23(+1.24%) |
Apr 26, 2013 | 18.91 | 18.91 | 18.77 | 18.83 | 2,010,756 | -0.19(-0.97%) |
Apr 25, 2013 | 18.94 | 19.13 | 18.89 | 19.02 | 526,179 | +0.19(+0.98%) |
Apr 24, 2013 | 18.58 | 18.89 | 18.54 | 18.83 | 0 | +0.24(+1.29%) |
Apr 23, 2013 | 18.37 | 18.63 | 18.34 | 18.59 | 366,033 | +0.38(+2.06%) |
Apr 22, 2013 | 18.14 | 18.28 | 17.85 | 18.22 | 312,263 | +0.19(+1.08%) |
Apr 19, 2013 | 17.90 | 18.07 | 17.75 | 18.02 | 590,611 | +0.13(+0.75%) |
Apr 18, 2013 | 18.24 | 18.35 | 17.83 | 17.89 | 1,430,472 | -0.15(-0.85%) |
Apr 17, 2013 | 18.44 | 18.44 | 17.97 | 18.04 | 626,628 | -0.62(-3.35%) |
Apr 16, 2013 | 18.44 | 18.68 | 18.38 | 18.67 | 221,348 | +0.38(+2.06%) |
Apr 15, 2013 | 18.57 | 18.67 | 18.27 | 18.29 | 521,306 | -0.46(-2.43%) |
Apr 12, 2013 | 18.70 | 18.77 | 18.53 | 18.75 | 236,880 | -0.08(-0.41%) |
Apr 11, 2013 | 18.79 | 18.94 | 18.72 | 18.82 | 399,739 | -0.09(-0.47%) |
Apr 10, 2013 | 18.55 | 18.92 | 18.55 | 18.91 | 555,670 | +0.41(+2.24%) |
Apr 09, 2013 | 18.27 | 18.63 | 18.23 | 18.50 | 206,740 | +0.18(+0.96%) |
Apr 08, 2013 | 18.13 | 18.33 | 17.96 | 18.32 | 316,942 | +0.22(+1.22%) |
Apr 05, 2013 | 17.87 | 18.13 | 17.77 | 18.10 | 596,667 | -0.10(-0.53%) |
Apr 04, 2013 | 17.98 | 18.20 | 17.88 | 18.20 | 366,394 | +0.24(+1.31%) |
Apr 03, 2013 | 18.34 | 18.38 | 17.90 | 17.96 | 1,224,584 | -0.37(-2.02%) |
Apr 02, 2013 | 18.60 | 18.60 | 18.26 | 18.33 | 410,078 | -0.16(-0.88%) |
Apr 01, 2013 | 18.93 | 18.93 | 18.45 | 18.49 | 294,567 | -0.39(-2.04%) |
Mar 28, 2013 | 18.73 | 18.90 | 18.68 | 18.88 | 423,365 | +0.13(+0.68%) |
Mar 27, 2013 | 18.62 | 18.78 | 18.50 | 18.75 | 276,362 | +0.04(+0.20%) |
Mar 26, 2013 | 18.67 | 18.73 | 18.58 | 18.71 | 162,033 | +0.14(+0.77%) |
Mar 25, 2013 | 18.65 | 18.72 | 18.45 | 18.57 | 446,264 | -0.08(-0.44%) |
Mar 22, 2013 | 18.60 | 18.73 | 18.54 | 18.65 | 295,109 | +0.20(+1.11%) |
Mar 21, 2013 | 18.64 | 18.64 | 18.43 | 18.45 | 1,755,361 | -0.30(-1.62%) |
Mar 20, 2013 | 18.61 | 18.76 | 18.59 | 18.75 | 1,017,633 | +0.25(+1.33%) |
Mar 19, 2013 | 18.66 | 18.70 | 18.34 | 18.51 | 1,159,772 | -0.08(-0.41%) |
Mar 18, 2013 | 18.63 | 18.75 | 18.49 | 18.58 | 396,527 | -0.24(-1.27%) |
Mar 15, 2013 | 19.15 | 19.15 | 18.78 | 18.82 | 776,551 | -0.31(-1.63%) |
Mar 14, 2013 | 19.16 | 19.23 | 19.11 | 19.14 | 628,657 | +0.10(+0.52%) |
Mar 13, 2013 | 18.98 | 19.09 | 18.88 | 19.04 | 755,248 | +0.06(+0.30%) |
Mar 12, 2013 | 18.88 | 19.00 | 18.83 | 18.98 | 1,069,086 | +0.08(+0.42%) |
Mar 11, 2013 | 18.86 | 18.93 | 18.72 | 18.90 | 553,092 | +0.02(+0.10%) |
Mar 08, 2013 | 18.93 | 18.97 | 18.72 | 18.88 | 580,221 | +0.03(+0.14%) |
Mar 07, 2013 | 18.81 | 18.94 | 18.80 | 18.86 | 430,211 | +0.09(+0.46%) |
Mar 06, 2013 | 18.81 | 18.88 | 18.72 | 18.77 | 552,189 | +0.02(+0.12%) |
Mar 05, 2013 | 18.54 | 18.79 | 18.54 | 18.75 | 478,590 | +0.36(+1.96%) |
Mar 04, 2013 | 18.38 | 18.42 | 18.26 | 18.39 | 489,243 | -0.05(-0.28%) |