Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.75 | 19.87 | 19.55 | 19.61 | 702,216 | -0.24(-1.21%) |
May 30, 2013 | 19.54 | 19.85 | 19.48 | 19.85 | 558,895 | +0.34(+1.74%) |
May 29, 2013 | 19.55 | 19.61 | 19.38 | 19.51 | 627,480 | -0.14(-0.71%) |
May 28, 2013 | 19.54 | 19.74 | 19.40 | 19.65 | 772,957 | +0.36(+1.87%) |
May 24, 2013 | 19.13 | 19.32 | 18.94 | 19.29 | 506,169 | +0.08(+0.42%) |
May 23, 2013 | 18.73 | 19.45 | 18.55 | 19.21 | 773,084 | +0.29(+1.53%) |
May 22, 2013 | 19.04 | 19.17 | 18.81 | 18.92 | 659,371 | -0.14(-0.73%) |
May 21, 2013 | 18.92 | 19.06 | 18.81 | 19.06 | 898,948 | +0.13(+0.69%) |
May 20, 2013 | 18.92 | 18.96 | 18.67 | 18.93 | 657,040 | -0.06(-0.32%) |
May 17, 2013 | 18.76 | 19.02 | 18.67 | 18.99 | 719,831 | +0.27(+1.44%) |
May 16, 2013 | 18.73 | 18.91 | 18.66 | 18.72 | 618,879 | -0.03(-0.16%) |
May 15, 2013 | 18.52 | 18.84 | 18.50 | 18.75 | 598,021 | -0.27(-1.42%) |
May 13, 2013 | 19.40 | 19.40 | 18.90 | 19.02 | 993,317 | -0.42(-2.16%) |
May 10, 2013 | 19.25 | 20.10 | 19.06 | 19.44 | 1,533,107 | +0.65(+3.46%) |
May 09, 2013 | 18.69 | 19.01 | 18.66 | 18.79 | 484,777 | +0.02(+0.11%) |
May 08, 2013 | 18.78 | 18.92 | 18.30 | 18.77 | 693,436 | +0.22(+1.19%) |
May 07, 2013 | 18.35 | 18.62 | 18.13 | 18.55 | 519,885 | +0.20(+1.09%) |
May 06, 2013 | 18.54 | 18.63 | 18.30 | 18.35 | 433,275 | -0.19(-1.02%) |
May 03, 2013 | 18.40 | 18.73 | 18.20 | 18.54 | 858,356 | +0.34(+1.87%) |
May 02, 2013 | 18.03 | 18.35 | 17.89 | 18.20 | 531,556 | +0.21(+1.17%) |
May 01, 2013 | 18.39 | 18.56 | 17.99 | 17.99 | 950,985 | -0.52(-2.81%) |
Apr 30, 2013 | 18.24 | 18.59 | 18.07 | 18.51 | 587,711 | +0.23(+1.26%) |
Apr 29, 2013 | 18.19 | 18.45 | 18.15 | 18.28 | 368,991 | +0.14(+0.77%) |
Apr 26, 2013 | 17.92 | 18.56 | 17.63 | 18.14 | 1,066,090 | +0.51(+2.89%) |
Apr 25, 2013 | 16.95 | 17.65 | 16.95 | 17.63 | 782,725 | +0.69(+4.07%) |
Apr 24, 2013 | 16.89 | 17.03 | 16.80 | 16.94 | 340,060 | -0.01(-0.06%) |
Apr 23, 2013 | 16.82 | 16.98 | 16.69 | 16.95 | 396,623 | +0.23(+1.38%) |
Apr 22, 2013 | 16.77 | 16.77 | 16.35 | 16.72 | 252,008 | -0.05(-0.30%) |
Apr 19, 2013 | 16.57 | 16.90 | 16.50 | 16.77 | 316,956 | +0.24(+1.45%) |
Apr 18, 2013 | 16.68 | 16.72 | 16.46 | 16.53 | 446,598 | -0.14(-0.84%) |
Apr 17, 2013 | 16.98 | 17.02 | 16.62 | 16.67 | 526,810 | -0.43(-2.51%) |
Apr 16, 2013 | 17.08 | 17.10 | 16.83 | 17.10 | 436,585 | +0.17(+1.00%) |
Apr 15, 2013 | 17.41 | 17.44 | 16.84 | 16.93 | 687,342 | -0.52(-2.98%) |
Apr 12, 2013 | 17.53 | 17.61 | 17.08 | 17.45 | 702,929 | -0.20(-1.13%) |
Apr 11, 2013 | 17.80 | 17.94 | 17.59 | 17.65 | 509,814 | -0.16(-0.90%) |
Apr 10, 2013 | 17.47 | 17.82 | 17.46 | 17.81 | 564,281 | +0.39(+2.24%) |
Apr 09, 2013 | 17.48 | 17.52 | 17.28 | 17.42 | 424,811 | -0.02(-0.11%) |
Apr 08, 2013 | 17.42 | 17.46 | 17.25 | 17.44 | 215,587 | +0.04(+0.23%) |
Apr 05, 2013 | 17.15 | 17.44 | 17.12 | 17.40 | 392,404 | -0.05(-0.29%) |
Apr 04, 2013 | 17.25 | 17.46 | 17.07 | 17.45 | 771,926 | +0.20(+1.16%) |
Apr 03, 2013 | 17.67 | 17.67 | 17.24 | 17.25 | 514,801 | -0.37(-2.10%) |
Apr 02, 2013 | 17.75 | 17.91 | 17.55 | 17.62 | 579,068 | -0.03(-0.17%) |
Apr 01, 2013 | 17.92 | 17.92 | 17.51 | 17.65 | 498,229 | -0.31(-1.73%) |
Mar 28, 2013 | 18.31 | 18.31 | 17.90 | 17.96 | 562,618 | -0.31(-1.70%) |
Mar 27, 2013 | 18.09 | 18.30 | 18.04 | 18.27 | 334,979 | +0.03(+0.16%) |
Mar 26, 2013 | 18.16 | 18.24 | 18.00 | 18.24 | 508,092 | +0.14(+0.77%) |
Mar 25, 2013 | 18.14 | 18.17 | 17.85 | 18.10 | 514,213 | +0.01(+0.06%) |
Mar 22, 2013 | 17.99 | 18.14 | 17.95 | 18.09 | 479,423 | +0.16(+0.89%) |
Mar 21, 2013 | 18.06 | 18.17 | 17.84 | 17.93 | 559,505 | -0.25(-1.38%) |
Mar 20, 2013 | 18.25 | 18.41 | 18.04 | 18.18 | 619,085 | +0.04(+0.22%) |
Mar 19, 2013 | 18.39 | 18.45 | 17.92 | 18.14 | 747,074 | -0.20(-1.09%) |
Mar 18, 2013 | 18.46 | 18.63 | 18.33 | 18.34 | 647,375 | -0.39(-2.08%) |
Mar 15, 2013 | 18.46 | 18.90 | 18.40 | 18.73 | 4,156,478 | +0.36(+1.96%) |
Mar 14, 2013 | 17.81 | 18.37 | 17.75 | 18.37 | 1,188,486 | +0.62(+3.49%) |
Mar 13, 2013 | 17.85 | 17.89 | 17.66 | 17.75 | 963,203 | -0.07(-0.39%) |
Mar 12, 2013 | 16.95 | 17.88 | 16.93 | 17.82 | 1,279,335 | +0.88(+5.19%) |
Mar 11, 2013 | 16.85 | 16.94 | 16.68 | 16.94 | 549,021 | +0.01(+0.06%) |
Mar 08, 2013 | 16.95 | 17.01 | 16.73 | 16.93 | 665,888 | +0.15(+0.89%) |
Mar 07, 2013 | 16.90 | 16.92 | 16.70 | 16.78 | 721,927 | -0.06(-0.36%) |
Mar 06, 2013 | 16.71 | 16.87 | 16.63 | 16.84 | 330,187 | +0.16(+0.96%) |
Mar 05, 2013 | 16.64 | 16.80 | 16.52 | 16.68 | 721,621 | +0.15(+0.91%) |
Mar 04, 2013 | 16.76 | 16.77 | 16.43 | 16.53 | 613,486 | -0.30(-1.78%) |