Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.68 | 18.90 | 18.59 | 18.78 | 42,294 | -0.06(-0.32%) |
May 30, 2013 | 18.89 | 19.00 | 18.65 | 18.84 | 98,311 | -0.05(-0.26%) |
May 29, 2013 | 19.14 | 19.25 | 18.45 | 18.89 | 64,144 | -0.46(-2.38%) |
May 28, 2013 | 19.21 | 19.37 | 18.96 | 19.35 | 67,644 | +0.32(+1.68%) |
May 24, 2013 | 18.64 | 19.17 | 18.56 | 19.03 | 74,855 | +0.17(+0.90%) |
May 23, 2013 | 18.51 | 18.95 | 18.25 | 18.86 | 61,283 | +0.06(+0.32%) |
May 22, 2013 | 19.00 | 19.09 | 17.23 | 18.80 | 131,590 | -0.46(-2.39%) |
May 21, 2013 | 19.18 | 19.33 | 18.98 | 19.26 | 49,600 | +0.02(+0.10%) |
May 20, 2013 | 19.07 | 19.55 | 18.95 | 19.24 | 65,073 | +0.02(+0.10%) |
May 17, 2013 | 18.88 | 19.23 | 18.75 | 19.22 | 65,795 | +0.50(+2.67%) |
May 16, 2013 | 18.87 | 19.06 | 18.30 | 18.72 | 344,963 | -0.28(-1.47%) |
May 15, 2013 | 18.31 | 19.44 | 18.30 | 19.00 | 182,280 | +0.06(+0.32%) |
May 13, 2013 | 19.27 | 19.79 | 18.71 | 18.94 | 84,079 | -0.43(-2.22%) |
May 10, 2013 | 19.50 | 19.57 | 18.91 | 19.37 | 100,894 | -0.13(-0.67%) |
May 09, 2013 | 19.88 | 19.96 | 19.47 | 19.50 | 86,723 | -0.48(-2.40%) |
May 08, 2013 | 20.16 | 20.32 | 19.90 | 19.98 | 87,069 | -0.30(-1.48%) |
May 07, 2013 | 20.10 | 20.45 | 19.69 | 20.28 | 71,098 | +0.33(+1.65%) |
May 06, 2013 | 20.06 | 20.15 | 19.77 | 19.95 | 71,850 | -0.11(-0.55%) |
May 03, 2013 | 19.97 | 20.23 | 19.86 | 20.06 | 95,345 | +0.20(+1.01%) |
May 02, 2013 | 19.05 | 19.96 | 19.05 | 19.86 | 95,652 | +0.87(+4.58%) |
May 01, 2013 | 19.52 | 19.77 | 18.95 | 18.99 | 94,848 | -0.51(-2.62%) |
Apr 30, 2013 | 19.30 | 19.87 | 19.30 | 19.50 | 128,613 | +0.02(+0.10%) |
Apr 29, 2013 | 18.98 | 19.87 | 18.98 | 19.48 | 79,111 | +0.46(+2.42%) |
Apr 26, 2013 | 19.52 | 19.60 | 18.80 | 19.02 | 77,653 | -0.57(-2.91%) |
Apr 25, 2013 | 19.07 | 19.75 | 18.30 | 19.59 | 163,504 | +0.36(+1.87%) |
Apr 24, 2013 | 19.10 | 19.47 | 18.26 | 19.23 | 124,330 | +0.00(+0.00%) |
Apr 23, 2013 | 18.48 | 19.32 | 18.47 | 19.23 | 109,876 | +0.88(+4.80%) |
Apr 22, 2013 | 18.43 | 18.47 | 17.64 | 18.35 | 90,116 | -0.08(-0.43%) |
Apr 19, 2013 | 18.17 | 18.85 | 17.64 | 18.43 | 66,950 | +0.19(+1.04%) |
Apr 18, 2013 | 18.56 | 18.75 | 17.18 | 18.24 | 86,368 | -0.42(-2.25%) |
Apr 17, 2013 | 18.40 | 18.69 | 17.90 | 18.66 | 71,008 | +0.09(+0.48%) |
Apr 16, 2013 | 18.15 | 18.80 | 17.96 | 18.57 | 96,811 | +0.51(+2.82%) |
Apr 15, 2013 | 19.04 | 19.19 | 17.92 | 18.06 | 96,076 | -1.17(-6.08%) |
Apr 12, 2013 | 19.34 | 19.34 | 18.07 | 19.23 | 84,141 | -0.22(-1.13%) |
Apr 11, 2013 | 19.60 | 19.82 | 19.29 | 19.45 | 66,085 | -0.19(-0.97%) |
Apr 10, 2013 | 19.72 | 19.88 | 19.39 | 19.64 | 95,708 | -0.07(-0.36%) |
Apr 09, 2013 | 19.50 | 19.97 | 19.03 | 19.71 | 107,513 | +0.11(+0.56%) |
Apr 08, 2013 | 18.74 | 19.61 | 18.69 | 19.60 | 127,406 | +0.86(+4.59%) |
Apr 05, 2013 | 18.28 | 18.77 | 18.21 | 18.74 | 66,192 | +0.08(+0.43%) |
Apr 04, 2013 | 18.40 | 18.72 | 18.34 | 18.66 | 71,152 | +0.22(+1.19%) |
Apr 03, 2013 | 18.81 | 19.04 | 18.20 | 18.44 | 140,000 | -0.58(-3.05%) |
Apr 02, 2013 | 19.08 | 19.38 | 18.88 | 19.02 | 93,826 | -0.12(-0.63%) |
Apr 01, 2013 | 19.05 | 19.39 | 18.95 | 19.14 | 136,988 | +0.04(+0.21%) |
Mar 28, 2013 | 18.97 | 19.22 | 18.81 | 19.10 | 112,193 | -0.01(-0.05%) |
Mar 27, 2013 | 18.87 | 19.37 | 18.87 | 19.11 | 134,054 | +0.07(+0.37%) |
Mar 26, 2013 | 19.16 | 19.49 | 18.93 | 19.04 | 105,517 | -0.33(-1.70%) |
Mar 25, 2013 | 18.70 | 19.38 | 18.69 | 19.37 | 102,898 | +0.66(+3.53%) |
Mar 22, 2013 | 18.88 | 18.99 | 18.02 | 18.71 | 166,800 | -0.25(-1.32%) |
Mar 21, 2013 | 19.03 | 19.05 | 18.63 | 18.96 | 149,985 | -0.04(-0.21%) |
Mar 20, 2013 | 18.34 | 19.30 | 18.34 | 19.00 | 174,124 | +0.62(+3.37%) |
Mar 19, 2013 | 16.88 | 18.73 | 16.88 | 18.38 | 247,262 | +0.67(+3.78%) |
Mar 18, 2013 | 16.90 | 17.78 | 16.70 | 17.71 | 117,329 | +0.69(+4.05%) |
Mar 15, 2013 | 16.96 | 17.29 | 16.92 | 17.02 | 167,164 | +0.02(+0.12%) |
Mar 14, 2013 | 16.82 | 17.04 | 16.79 | 17.00 | 63,504 | +0.13(+0.77%) |
Mar 13, 2013 | 16.71 | 17.03 | 16.43 | 16.87 | 82,072 | +0.17(+1.02%) |
Mar 12, 2013 | 16.24 | 17.16 | 16.07 | 16.70 | 81,807 | +0.26(+1.58%) |
Mar 11, 2013 | 16.96 | 16.97 | 16.20 | 16.44 | 153,751 | -0.67(-3.92%) |
Mar 08, 2013 | 16.78 | 17.19 | 16.19 | 17.11 | 71,081 | +0.37(+2.21%) |
Mar 07, 2013 | 16.35 | 16.75 | 16.35 | 16.74 | 67,134 | +0.41(+2.51%) |
Mar 06, 2013 | 16.36 | 16.54 | 16.25 | 16.33 | 51,205 | -0.09(-0.55%) |
Mar 05, 2013 | 16.36 | 16.50 | 16.00 | 16.42 | 78,982 | +0.08(+0.49%) |
Mar 04, 2013 | 15.63 | 16.40 | 15.37 | 16.34 | 107,823 | +0.65(+4.14%) |