Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.47 | 18.47 | 18.23 | 18.24 | 607,088 | -0.38(-2.06%) |
May 30, 2013 | 18.61 | 18.72 | 18.56 | 18.63 | 235,817 | -0.04(-0.20%) |
May 29, 2013 | 18.78 | 18.79 | 18.62 | 18.67 | 279,675 | -0.24(-1.25%) |
May 28, 2013 | 19.06 | 19.06 | 18.87 | 18.90 | 503,807 | +0.07(+0.35%) |
May 24, 2013 | 18.87 | 18.87 | 18.73 | 18.84 | 198,172 | -0.11(-0.58%) |
May 23, 2013 | 18.87 | 18.98 | 18.73 | 18.95 | 329,769 | -0.13(-0.66%) |
May 22, 2013 | 19.34 | 19.48 | 19.04 | 19.07 | 446,298 | -0.24(-1.22%) |
May 21, 2013 | 19.27 | 19.35 | 19.18 | 19.31 | 213,776 | -0.01(-0.04%) |
May 20, 2013 | 19.26 | 19.32 | 19.21 | 19.32 | 263,044 | +0.06(+0.31%) |
May 17, 2013 | 19.32 | 19.33 | 19.20 | 19.26 | 693,098 | +0.02(+0.12%) |
May 16, 2013 | 19.29 | 19.37 | 19.23 | 19.23 | 233,648 | -0.09(-0.46%) |
May 15, 2013 | 19.32 | 19.37 | 19.24 | 19.32 | 1,797,819 | -0.01(-0.08%) |
May 13, 2013 | 19.38 | 19.38 | 19.29 | 19.34 | 426,758 | -0.11(-0.57%) |
May 10, 2013 | 19.47 | 19.49 | 19.36 | 19.45 | 439,585 | -0.06(-0.30%) |
May 09, 2013 | 19.62 | 19.68 | 19.45 | 19.51 | 217,666 | -0.16(-0.83%) |
May 08, 2013 | 19.58 | 19.68 | 19.57 | 19.67 | 322,487 | +0.20(+1.01%) |
May 07, 2013 | 19.40 | 19.53 | 19.38 | 19.47 | 427,459 | +0.17(+0.86%) |
May 06, 2013 | 19.29 | 19.33 | 19.25 | 19.31 | 289,590 | +0.01(+0.04%) |
May 03, 2013 | 19.22 | 19.38 | 19.12 | 19.30 | 691,600 | +0.18(+0.97%) |
May 02, 2013 | 19.04 | 19.13 | 19.02 | 19.12 | 244,431 | +0.17(+0.90%) |
May 01, 2013 | 19.14 | 19.14 | 18.89 | 18.95 | 256,901 | -0.21(-1.12%) |
Apr 30, 2013 | 18.97 | 19.18 | 18.90 | 19.16 | 458,328 | +0.26(+1.37%) |
Apr 29, 2013 | 18.86 | 18.95 | 18.85 | 18.90 | 203,774 | +0.17(+0.91%) |
Apr 26, 2013 | 18.79 | 18.81 | 18.67 | 18.73 | 198,631 | -0.12(-0.63%) |
Apr 25, 2013 | 18.76 | 18.93 | 18.74 | 18.85 | 463,561 | +0.11(+0.59%) |
Apr 24, 2013 | 18.65 | 18.78 | 18.65 | 18.74 | 109,464 | +0.11(+0.59%) |
Apr 23, 2013 | 18.53 | 18.65 | 18.49 | 18.63 | 166,484 | +0.09(+0.48%) |
Apr 22, 2013 | 18.56 | 18.57 | 18.42 | 18.54 | 395,686 | +0.03(+0.16%) |
Apr 19, 2013 | 18.49 | 18.54 | 18.43 | 18.51 | 108,317 | +0.30(+1.62%) |
Apr 18, 2013 | 18.38 | 18.43 | 18.17 | 18.21 | 1,715,924 | -0.03(-0.16%) |
Apr 17, 2013 | 18.44 | 18.44 | 18.19 | 18.24 | 458,073 | -0.34(-1.83%) |
Apr 16, 2013 | 18.50 | 18.59 | 18.42 | 18.58 | 292,814 | +0.39(+2.15%) |
Apr 15, 2013 | 18.53 | 18.55 | 18.17 | 18.19 | 450,891 | -0.50(-2.69%) |
Apr 12, 2013 | 18.67 | 18.77 | 18.57 | 18.70 | 474,473 | -0.21(-1.13%) |
Apr 11, 2013 | 18.89 | 18.95 | 18.84 | 18.91 | 280,056 | +0.01(+0.08%) |
Apr 10, 2013 | 18.77 | 18.97 | 18.77 | 18.89 | 232,743 | +0.19(+1.03%) |
Apr 09, 2013 | 18.54 | 18.78 | 18.50 | 18.70 | 275,422 | +0.18(+0.96%) |
Apr 08, 2013 | 18.47 | 18.53 | 18.41 | 18.53 | 453,097 | +0.01(+0.04%) |
Apr 05, 2013 | 18.30 | 18.55 | 18.13 | 18.52 | 284,827 | -0.00(-0.02%) |
Apr 04, 2013 | 18.55 | 18.56 | 18.42 | 18.52 | 247,561 | +0.03(+0.18%) |
Apr 03, 2013 | 18.69 | 18.71 | 18.47 | 18.49 | 292,136 | -0.28(-1.50%) |
Apr 02, 2013 | 18.83 | 18.84 | 18.73 | 18.77 | 208,918 | +0.07(+0.36%) |
Apr 01, 2013 | 18.87 | 18.88 | 18.68 | 18.70 | 235,612 | -0.17(-0.90%) |
Mar 28, 2013 | 18.78 | 18.87 | 18.75 | 18.87 | 325,642 | +0.05(+0.27%) |
Mar 27, 2013 | 18.67 | 18.83 | 18.59 | 18.82 | 244,078 | +0.09(+0.47%) |
Mar 26, 2013 | 18.62 | 18.76 | 18.62 | 18.73 | 213,914 | +0.19(+1.04%) |
Mar 25, 2013 | 18.70 | 18.71 | 18.47 | 18.54 | 325,048 | -0.07(-0.36%) |
Mar 22, 2013 | 18.60 | 18.61 | 18.54 | 18.61 | 164,898 | +0.05(+0.28%) |
Mar 21, 2013 | 18.69 | 18.69 | 18.55 | 18.55 | 685,790 | -0.19(-1.02%) |
Mar 20, 2013 | 18.83 | 18.83 | 18.73 | 18.75 | 2,091,844 | +0.14(+0.75%) |
Mar 19, 2013 | 18.80 | 18.81 | 18.51 | 18.61 | 523,611 | -0.20(-1.06%) |
Mar 18, 2013 | 18.84 | 18.89 | 18.71 | 18.81 | 300,810 | -0.18(-0.97%) |
Mar 15, 2013 | 19.12 | 19.12 | 18.98 | 18.99 | 578,722 | -0.18(-0.92%) |
Mar 14, 2013 | 19.09 | 19.20 | 19.09 | 19.17 | 204,477 | +0.10(+0.54%) |
Mar 13, 2013 | 19.26 | 19.26 | 19.06 | 19.06 | 1,493,075 | -0.25(-1.30%) |
Mar 12, 2013 | 19.44 | 19.44 | 19.27 | 19.32 | 329,799 | -0.16(-0.83%) |
Mar 11, 2013 | 19.50 | 19.51 | 19.42 | 19.48 | 215,478 | -0.11(-0.57%) |
Mar 08, 2013 | 19.53 | 19.60 | 19.46 | 19.59 | 389,790 | +0.19(+0.99%) |
Mar 07, 2013 | 19.35 | 19.41 | 19.30 | 19.40 | 997,284 | +0.10(+0.50%) |
Mar 06, 2013 | 19.27 | 19.32 | 19.23 | 19.30 | 203,739 | +0.12(+0.62%) |
Mar 05, 2013 | 19.12 | 19.25 | 19.12 | 19.18 | 317,839 | +0.17(+0.89%) |
Mar 04, 2013 | 18.98 | 19.01 | 18.90 | 19.01 | 349,382 | -0.16(-0.81%) |