Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.98 | 20.34 | 19.85 | 19.86 | 288,155 | -0.26(-1.30%) |
May 30, 2013 | 20.37 | 20.45 | 19.75 | 20.12 | 456,558 | -0.56(-2.70%) |
May 29, 2013 | 20.76 | 21.01 | 20.62 | 20.68 | 168,224 | -0.17(-0.79%) |
May 28, 2013 | 20.67 | 21.09 | 20.63 | 20.85 | 211,520 | +0.51(+2.49%) |
May 24, 2013 | 19.97 | 20.37 | 19.97 | 20.34 | 143,179 | +0.20(+1.00%) |
May 23, 2013 | 19.87 | 20.31 | 19.71 | 20.14 | 149,381 | +0.04(+0.22%) |
May 22, 2013 | 20.55 | 20.90 | 19.98 | 20.10 | 158,656 | -0.45(-2.21%) |
May 21, 2013 | 20.62 | 20.65 | 20.34 | 20.55 | 138,878 | -0.07(-0.34%) |
May 20, 2013 | 20.45 | 20.85 | 20.33 | 20.62 | 201,279 | +0.03(+0.17%) |
May 17, 2013 | 20.67 | 21.00 | 20.42 | 20.58 | 279,148 | +0.01(+0.04%) |
May 16, 2013 | 20.61 | 20.80 | 20.39 | 20.58 | 529,215 | -0.10(-0.46%) |
May 15, 2013 | 20.84 | 20.97 | 20.56 | 20.67 | 218,735 | +0.55(+2.73%) |
May 13, 2013 | 20.23 | 20.23 | 19.86 | 20.12 | 139,822 | -0.10(-0.52%) |
May 10, 2013 | 20.35 | 20.70 | 20.16 | 20.23 | 218,114 | -0.10(-0.47%) |
May 09, 2013 | 20.65 | 20.73 | 20.24 | 20.32 | 176,085 | -0.34(-1.65%) |
May 08, 2013 | 20.71 | 20.87 | 20.40 | 20.66 | 286,012 | -0.03(-0.17%) |
May 07, 2013 | 19.92 | 20.75 | 19.92 | 20.70 | 346,852 | +0.87(+4.40%) |
May 06, 2013 | 19.61 | 20.03 | 19.59 | 19.83 | 315,707 | +0.22(+1.11%) |
May 03, 2013 | 19.36 | 19.90 | 19.14 | 19.61 | 322,903 | +0.47(+2.46%) |
May 02, 2013 | 18.86 | 19.23 | 18.72 | 19.14 | 509,484 | +0.38(+2.05%) |
May 01, 2013 | 19.14 | 19.36 | 18.67 | 18.75 | 528,835 | -0.43(-2.23%) |
Apr 30, 2013 | 18.98 | 19.22 | 18.89 | 19.18 | 594,553 | +0.23(+1.20%) |
Apr 29, 2013 | 18.93 | 19.08 | 18.69 | 18.95 | 408,021 | +0.14(+0.74%) |
Apr 26, 2013 | 19.12 | 19.14 | 18.77 | 18.81 | 386,667 | -0.32(-1.69%) |
Apr 25, 2013 | 18.71 | 19.28 | 18.71 | 19.14 | 336,396 | +0.45(+2.43%) |
Apr 24, 2013 | 18.47 | 18.74 | 18.33 | 18.68 | 470,800 | +0.16(+0.85%) |
Apr 23, 2013 | 18.64 | 18.81 | 18.14 | 18.53 | 659,035 | +0.10(+0.52%) |
Apr 22, 2013 | 18.27 | 18.50 | 17.87 | 18.43 | 419,609 | +0.23(+1.25%) |
Apr 19, 2013 | 17.88 | 18.33 | 17.51 | 18.20 | 832,448 | +0.39(+2.20%) |
Apr 18, 2013 | 18.19 | 18.22 | 17.72 | 17.81 | 388,903 | -0.29(-1.59%) |
Apr 17, 2013 | 18.47 | 18.53 | 17.88 | 18.10 | 711,446 | -0.50(-2.67%) |
Apr 16, 2013 | 18.89 | 18.97 | 18.39 | 18.60 | 586,535 | -0.15(-0.79%) |
Apr 15, 2013 | 19.28 | 19.31 | 18.67 | 18.74 | 871,720 | -0.70(-3.59%) |
Apr 12, 2013 | 19.44 | 19.63 | 19.26 | 19.44 | 240,148 | -0.13(-0.67%) |
Apr 11, 2013 | 19.13 | 19.76 | 19.13 | 19.57 | 454,015 | +0.48(+2.51%) |
Apr 10, 2013 | 18.81 | 19.15 | 18.75 | 19.09 | 400,115 | +0.36(+1.91%) |
Apr 09, 2013 | 19.05 | 19.17 | 18.74 | 18.74 | 388,626 | -0.31(-1.65%) |
Apr 08, 2013 | 18.76 | 19.13 | 18.58 | 19.05 | 461,434 | +0.29(+1.53%) |
Apr 05, 2013 | 18.29 | 18.86 | 18.21 | 18.76 | 789,283 | +0.10(+0.56%) |
Apr 04, 2013 | 18.66 | 18.74 | 18.47 | 18.66 | 480,319 | +0.00(+0.00%) |
Apr 03, 2013 | 19.15 | 19.21 | 18.54 | 18.66 | 625,970 | -0.44(-2.28%) |
Apr 02, 2013 | 19.29 | 19.75 | 19.01 | 19.09 | 741,514 | -0.14(-0.73%) |
Apr 01, 2013 | 19.30 | 19.39 | 19.13 | 19.23 | 791,386 | -0.10(-0.50%) |
Mar 28, 2013 | 19.80 | 19.80 | 19.22 | 19.33 | 748,334 | -0.48(-2.42%) |
Mar 27, 2013 | 19.92 | 20.04 | 19.73 | 19.81 | 352,099 | -0.29(-1.43%) |
Mar 26, 2013 | 20.43 | 20.43 | 19.86 | 20.10 | 334,474 | -0.16(-0.78%) |
Mar 25, 2013 | 20.43 | 20.64 | 20.18 | 20.25 | 399,527 | -0.15(-0.73%) |
Mar 22, 2013 | 20.31 | 20.42 | 20.15 | 20.40 | 243,009 | +0.23(+1.12%) |
Mar 21, 2013 | 20.42 | 20.54 | 19.89 | 20.17 | 671,492 | -0.42(-2.03%) |
Mar 20, 2013 | 20.35 | 20.68 | 20.06 | 20.59 | 356,079 | +0.36(+1.77%) |
Mar 19, 2013 | 20.57 | 20.81 | 19.95 | 20.24 | 560,470 | -0.35(-1.69%) |
Mar 18, 2013 | 20.89 | 20.89 | 19.46 | 20.58 | 966,979 | -0.65(-3.08%) |
Mar 15, 2013 | 21.05 | 21.42 | 20.99 | 21.24 | 410,767 | +0.22(+1.04%) |
Mar 14, 2013 | 20.83 | 21.11 | 20.74 | 21.02 | 280,119 | +0.18(+0.88%) |
Mar 13, 2013 | 20.40 | 21.04 | 20.24 | 20.84 | 407,561 | +0.52(+2.55%) |
Mar 12, 2013 | 20.41 | 20.41 | 20.03 | 20.32 | 487,468 | -0.02(-0.09%) |
Mar 11, 2013 | 20.43 | 20.43 | 20.22 | 20.34 | 393,547 | -0.17(-0.85%) |
Mar 08, 2013 | 20.21 | 20.58 | 20.14 | 20.51 | 324,340 | +0.45(+2.26%) |
Mar 07, 2013 | 19.73 | 20.29 | 19.67 | 20.06 | 379,629 | +0.23(+1.14%) |
Mar 06, 2013 | 19.80 | 20.01 | 19.53 | 19.83 | 444,969 | +0.15(+0.75%) |
Mar 05, 2013 | 19.53 | 19.92 | 19.38 | 19.68 | 330,540 | +0.30(+1.57%) |
Mar 04, 2013 | 19.32 | 19.62 | 19.16 | 19.38 | 470,976 | -0.03(-0.18%) |