Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.99 | 18.31 | 17.99 | 18.13 | 156,084 | +0.00(+0.00%) |
May 30, 2013 | 18.35 | 18.35 | 17.83 | 18.13 | 294,284 | -0.24(-1.31%) |
May 29, 2013 | 18.42 | 18.58 | 18.00 | 18.37 | 119,547 | -0.21(-1.13%) |
May 28, 2013 | 18.65 | 18.68 | 18.44 | 18.58 | 168,505 | +0.20(+1.09%) |
May 24, 2013 | 18.26 | 18.67 | 17.92 | 18.38 | 0 | +0.11(+0.60%) |
May 23, 2013 | 18.05 | 18.31 | 17.52 | 18.27 | 0 | +0.07(+0.38%) |
May 22, 2013 | 18.44 | 18.48 | 18.10 | 18.20 | 0 | -0.23(-1.25%) |
May 21, 2013 | 18.78 | 18.78 | 18.40 | 18.43 | 0 | -0.30(-1.60%) |
May 20, 2013 | 18.75 | 18.89 | 18.63 | 18.73 | 0 | -0.08(-0.43%) |
May 17, 2013 | 18.71 | 18.82 | 18.59 | 18.81 | 0 | +0.15(+0.80%) |
May 16, 2013 | 18.99 | 19.17 | 18.50 | 18.66 | 122,680 | -0.41(-2.15%) |
May 15, 2013 | 18.52 | 19.10 | 18.50 | 19.07 | 0 | +0.49(+2.64%) |
May 13, 2013 | 18.36 | 18.59 | 18.17 | 18.58 | 0 | +0.10(+0.54%) |
May 10, 2013 | 18.56 | 18.65 | 18.37 | 18.48 | 0 | -0.11(-0.59%) |
May 09, 2013 | 18.62 | 18.86 | 18.49 | 18.59 | 0 | -0.09(-0.48%) |
May 08, 2013 | 18.49 | 18.68 | 18.35 | 18.68 | 0 | +0.20(+1.08%) |
May 07, 2013 | 18.61 | 18.61 | 18.35 | 18.48 | 0 | -0.12(-0.65%) |
May 06, 2013 | 18.33 | 18.85 | 18.21 | 18.60 | 0 | +0.24(+1.31%) |
May 03, 2013 | 18.50 | 18.50 | 17.87 | 18.36 | 0 | +0.49(+2.74%) |
May 02, 2013 | 17.01 | 18.01 | 17.01 | 17.87 | 0 | +0.80(+4.69%) |
May 01, 2013 | 17.91 | 17.92 | 17.02 | 17.07 | 210,487 | -0.95(-5.27%) |
Apr 30, 2013 | 17.36 | 18.04 | 17.35 | 18.02 | 0 | +0.71(+4.10%) |
Apr 29, 2013 | 17.48 | 17.50 | 17.24 | 17.31 | 177,587 | -0.07(-0.40%) |
Apr 26, 2013 | 17.43 | 17.63 | 17.38 | 17.38 | 102,807 | -0.06(-0.34%) |
Apr 25, 2013 | 17.48 | 17.64 | 17.37 | 17.44 | 0 | +0.03(+0.17%) |
Apr 24, 2013 | 17.72 | 17.79 | 17.35 | 17.41 | 101,495 | -0.37(-2.08%) |
Apr 23, 2013 | 17.62 | 17.86 | 17.49 | 17.78 | 94,549 | +0.29(+1.66%) |
Apr 22, 2013 | 17.66 | 17.66 | 17.19 | 17.49 | 147,476 | -0.16(-0.91%) |
Apr 19, 2013 | 17.55 | 17.97 | 17.50 | 17.65 | 103,432 | +0.11(+0.63%) |
Apr 18, 2013 | 17.56 | 17.64 | 17.45 | 17.54 | 122,368 | +0.06(+0.34%) |
Apr 17, 2013 | 17.62 | 17.85 | 17.23 | 17.48 | 103,671 | -0.26(-1.47%) |
Apr 16, 2013 | 17.63 | 17.82 | 17.24 | 17.74 | 89,982 | +0.29(+1.66%) |
Apr 15, 2013 | 18.13 | 18.28 | 17.20 | 17.45 | 256,006 | -0.84(-4.59%) |
Apr 12, 2013 | 18.20 | 18.35 | 17.99 | 18.29 | 125,300 | +0.04(+0.22%) |
Apr 11, 2013 | 18.50 | 18.52 | 18.21 | 18.25 | 134,739 | -0.27(-1.46%) |
Apr 10, 2013 | 18.25 | 18.75 | 18.16 | 18.52 | 182,316 | +0.33(+1.81%) |
Apr 09, 2013 | 18.34 | 18.59 | 18.19 | 18.19 | 130,046 | -0.07(-0.38%) |
Apr 08, 2013 | 18.21 | 18.30 | 18.05 | 18.26 | 132,067 | +0.05(+0.27%) |
Apr 05, 2013 | 18.04 | 18.30 | 18.04 | 18.21 | 237,551 | -0.14(-0.76%) |
Apr 04, 2013 | 18.29 | 18.36 | 18.02 | 18.35 | 86,224 | +0.14(+0.77%) |
Apr 03, 2013 | 18.54 | 18.54 | 18.17 | 18.21 | 126,603 | -0.31(-1.67%) |
Apr 02, 2013 | 18.61 | 18.81 | 18.45 | 18.52 | 73,116 | +0.06(+0.33%) |
Apr 01, 2013 | 18.82 | 18.82 | 17.99 | 18.46 | 155,724 | -0.42(-2.22%) |
Mar 28, 2013 | 18.89 | 18.96 | 18.63 | 18.88 | 94,816 | +0.04(+0.21%) |
Mar 27, 2013 | 18.84 | 18.90 | 18.65 | 18.84 | 83,651 | -0.07(-0.37%) |
Mar 26, 2013 | 18.58 | 18.94 | 18.53 | 18.91 | 112,104 | +0.41(+2.22%) |
Mar 25, 2013 | 18.76 | 18.85 | 18.15 | 18.50 | 128,183 | -0.26(-1.39%) |
Mar 22, 2013 | 18.55 | 18.79 | 18.43 | 18.76 | 78,590 | +0.24(+1.30%) |
Mar 21, 2013 | 18.61 | 18.70 | 18.34 | 18.52 | 109,561 | -0.26(-1.38%) |
Mar 20, 2013 | 18.55 | 18.87 | 18.49 | 18.78 | 140,930 | +0.29(+1.57%) |
Mar 19, 2013 | 18.26 | 18.83 | 18.25 | 18.49 | 157,352 | +0.31(+1.71%) |
Mar 18, 2013 | 18.50 | 18.52 | 17.85 | 18.18 | 199,410 | -0.52(-2.78%) |
Mar 15, 2013 | 18.56 | 18.81 | 18.51 | 18.70 | 203,670 | +0.09(+0.48%) |
Mar 14, 2013 | 18.51 | 18.69 | 18.29 | 18.61 | 154,088 | +0.12(+0.65%) |
Mar 13, 2013 | 18.70 | 18.70 | 18.41 | 18.49 | 125,152 | -0.22(-1.18%) |
Mar 12, 2013 | 18.71 | 18.85 | 18.28 | 18.71 | 187,861 | -0.02(-0.11%) |
Mar 11, 2013 | 18.92 | 20.00 | 18.22 | 18.73 | 804,818 | -0.23(-1.21%) |
Mar 08, 2013 | 18.73 | 19.00 | 18.62 | 18.96 | 340,600 | +0.37(+1.99%) |
Mar 07, 2013 | 18.36 | 18.59 | 18.18 | 18.59 | 153,477 | +0.20(+1.09%) |
Mar 06, 2013 | 18.53 | 18.53 | 18.11 | 18.39 | 134,259 | -0.16(-0.86%) |
Mar 05, 2013 | 18.31 | 18.80 | 18.24 | 18.55 | 241,732 | +0.34(+1.87%) |
Mar 04, 2013 | 18.40 | 18.40 | 18.01 | 18.21 | 228,057 | -0.20(-1.09%) |