Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.80 | 20.10 | 19.77 | 19.84 | 72,523 | -0.09(-0.47%) |
May 30, 2013 | 19.74 | 20.09 | 19.74 | 19.94 | 67,873 | +0.21(+1.08%) |
May 29, 2013 | 19.68 | 19.90 | 19.58 | 19.72 | 49,970 | -0.13(-0.65%) |
May 28, 2013 | 19.78 | 19.93 | 19.33 | 19.85 | 163,832 | +0.38(+1.96%) |
May 24, 2013 | 19.34 | 19.52 | 19.16 | 19.47 | 70,343 | -0.05(-0.27%) |
May 23, 2013 | 19.16 | 19.64 | 18.99 | 19.53 | 264,748 | +0.04(+0.20%) |
May 22, 2013 | 20.06 | 20.18 | 19.34 | 19.49 | 172,305 | -0.59(-2.94%) |
May 21, 2013 | 19.98 | 20.21 | 19.88 | 20.08 | 164,950 | +0.08(+0.42%) |
May 20, 2013 | 19.81 | 20.16 | 19.73 | 19.99 | 242,197 | +0.08(+0.42%) |
May 17, 2013 | 19.72 | 20.00 | 19.64 | 19.91 | 175,841 | +0.35(+1.79%) |
May 16, 2013 | 19.64 | 19.82 | 19.31 | 19.56 | 178,670 | -0.20(-0.99%) |
May 15, 2013 | 19.60 | 19.87 | 19.55 | 19.75 | 195,983 | +0.18(+0.91%) |
May 13, 2013 | 19.78 | 19.84 | 19.27 | 19.57 | 204,242 | -0.31(-1.54%) |
May 10, 2013 | 19.72 | 19.96 | 19.58 | 19.88 | 171,009 | +0.12(+0.61%) |
May 09, 2013 | 19.83 | 19.95 | 19.59 | 19.76 | 101,881 | -0.16(-0.80%) |
May 08, 2013 | 19.96 | 20.10 | 19.80 | 19.92 | 177,295 | -0.06(-0.31%) |
May 07, 2013 | 19.82 | 19.98 | 19.56 | 19.98 | 81,135 | +0.24(+1.21%) |
May 06, 2013 | 19.62 | 19.74 | 19.49 | 19.74 | 176,441 | +0.19(+0.95%) |
May 03, 2013 | 19.76 | 19.96 | 19.37 | 19.56 | 708,862 | +0.13(+0.69%) |
May 02, 2013 | 19.05 | 19.47 | 19.05 | 19.42 | 214,128 | +0.55(+2.91%) |
May 01, 2013 | 19.21 | 19.31 | 18.70 | 18.87 | 330,247 | -0.51(-2.61%) |
Apr 30, 2013 | 19.26 | 19.39 | 19.04 | 19.38 | 128,325 | +0.11(+0.58%) |
Apr 29, 2013 | 19.53 | 19.56 | 19.22 | 19.27 | 122,836 | -0.20(-1.05%) |
Apr 26, 2013 | 19.96 | 20.02 | 19.45 | 19.47 | 145,671 | -0.55(-2.73%) |
Apr 25, 2013 | 20.19 | 20.50 | 20.00 | 20.02 | 321,743 | -0.04(-0.20%) |
Apr 24, 2013 | 19.37 | 20.11 | 19.37 | 20.06 | 501,121 | +0.79(+4.12%) |
Apr 23, 2013 | 19.19 | 19.51 | 19.10 | 19.26 | 197,732 | +0.21(+1.12%) |
Apr 22, 2013 | 18.84 | 19.17 | 18.62 | 19.05 | 258,189 | +0.09(+0.47%) |
Apr 19, 2013 | 19.40 | 19.47 | 18.58 | 18.96 | 342,272 | -0.60(-3.08%) |
Apr 18, 2013 | 19.84 | 20.19 | 19.40 | 19.57 | 501,748 | -0.31(-1.56%) |
Apr 17, 2013 | 21.10 | 21.15 | 19.61 | 19.88 | 981,028 | -3.34(-14.37%) |
Apr 16, 2013 | 22.48 | 23.29 | 22.30 | 23.21 | 190,524 | +1.00(+4.51%) |
Apr 15, 2013 | 23.32 | 23.32 | 22.13 | 22.21 | 208,015 | -1.23(-5.26%) |
Apr 12, 2013 | 23.60 | 23.78 | 23.22 | 23.44 | 108,559 | -0.31(-1.29%) |
Apr 11, 2013 | 23.82 | 24.05 | 23.57 | 23.75 | 119,354 | -0.07(-0.28%) |
Apr 10, 2013 | 23.70 | 24.08 | 23.68 | 23.82 | 180,635 | +0.25(+1.07%) |
Apr 09, 2013 | 23.52 | 23.78 | 23.38 | 23.56 | 290,435 | +0.07(+0.30%) |
Apr 08, 2013 | 23.21 | 23.55 | 23.04 | 23.49 | 101,491 | +0.39(+1.67%) |
Apr 05, 2013 | 23.08 | 23.25 | 22.87 | 23.11 | 118,567 | -0.43(-1.85%) |
Apr 04, 2013 | 23.14 | 23.59 | 22.98 | 23.54 | 118,720 | +0.48(+2.10%) |
Apr 03, 2013 | 23.31 | 23.51 | 22.97 | 23.06 | 177,978 | -0.16(-0.69%) |
Apr 02, 2013 | 23.71 | 23.82 | 23.14 | 23.22 | 99,149 | -0.36(-1.51%) |
Apr 01, 2013 | 23.75 | 23.82 | 23.20 | 23.57 | 199,384 | -0.17(-0.73%) |
Mar 28, 2013 | 23.81 | 23.82 | 23.49 | 23.74 | 108,232 | +0.00(+0.00%) |
Mar 27, 2013 | 23.63 | 23.82 | 23.49 | 23.74 | 87,417 | -0.10(-0.43%) |
Mar 26, 2013 | 23.90 | 23.90 | 23.61 | 23.85 | 126,255 | +0.14(+0.58%) |
Mar 25, 2013 | 23.90 | 24.05 | 23.47 | 23.71 | 175,783 | -0.14(-0.58%) |
Mar 22, 2013 | 23.49 | 23.94 | 23.46 | 23.85 | 130,905 | +0.43(+1.86%) |
Mar 21, 2013 | 23.63 | 23.65 | 23.31 | 23.41 | 77,303 | -0.42(-1.75%) |
Mar 20, 2013 | 23.58 | 23.88 | 23.43 | 23.83 | 122,554 | +0.35(+1.49%) |
Mar 19, 2013 | 23.60 | 23.90 | 23.32 | 23.48 | 239,542 | +0.03(+0.13%) |
Mar 18, 2013 | 23.31 | 23.86 | 22.76 | 23.45 | 204,560 | -0.23(-0.97%) |
Mar 15, 2013 | 23.76 | 23.94 | 23.58 | 23.68 | 452,831 | +0.03(+0.11%) |
Mar 14, 2013 | 23.19 | 23.67 | 23.11 | 23.65 | 214,808 | +0.58(+2.50%) |
Mar 13, 2013 | 22.95 | 23.23 | 22.76 | 23.07 | 230,841 | +0.20(+0.89%) |
Mar 12, 2013 | 22.80 | 23.00 | 22.68 | 22.87 | 196,247 | -0.04(-0.19%) |
Mar 11, 2013 | 23.12 | 23.12 | 22.75 | 22.91 | 91,652 | -0.21(-0.90%) |
Mar 08, 2013 | 23.04 | 23.26 | 22.80 | 23.12 | 134,034 | +0.28(+1.22%) |
Mar 07, 2013 | 22.60 | 22.85 | 22.04 | 22.84 | 416,610 | -0.38(-1.62%) |
Mar 06, 2013 | 22.94 | 23.31 | 22.91 | 23.22 | 158,533 | +0.30(+1.32%) |
Mar 05, 2013 | 22.49 | 22.97 | 22.49 | 22.92 | 166,897 | +0.51(+2.26%) |
Mar 04, 2013 | 22.71 | 22.71 | 22.05 | 22.41 | 200,024 | -0.34(-1.50%) |