Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.36 | 19.36 | 19.03 | 19.03 | 8,733 | -0.45(-2.31%) |
May 30, 2013 | 19.53 | 19.65 | 19.41 | 19.48 | 5,668 | +0.11(+0.57%) |
May 29, 2013 | 19.40 | 19.49 | 19.31 | 19.37 | 2,439 | -0.04(-0.21%) |
May 28, 2013 | 19.68 | 19.68 | 19.40 | 19.41 | 4,366 | -0.01(-0.05%) |
May 24, 2013 | 19.50 | 19.55 | 19.40 | 19.42 | 6,285 | -0.20(-1.02%) |
May 23, 2013 | 19.58 | 19.73 | 19.50 | 19.62 | 4,410 | -0.17(-0.86%) |
May 22, 2013 | 19.97 | 20.08 | 19.72 | 19.79 | 1,767 | -0.45(-2.22%) |
May 21, 2013 | 19.90 | 20.24 | 19.90 | 20.24 | 5,405 | +0.21(+1.05%) |
May 20, 2013 | 20.07 | 20.07 | 19.99 | 20.03 | 3,692 | +0.07(+0.37%) |
May 17, 2013 | 19.84 | 20.02 | 19.81 | 19.96 | 49,017 | +0.28(+1.40%) |
May 16, 2013 | 20.11 | 20.13 | 19.68 | 19.68 | 4,958 | +0.33(+1.71%) |
May 15, 2013 | 19.36 | 19.61 | 19.35 | 19.35 | 1,681 | -0.08(-0.41%) |
May 13, 2013 | 19.44 | 19.61 | 19.38 | 19.43 | 9,157 | +0.26(+1.36%) |
May 10, 2013 | 19.21 | 19.49 | 19.17 | 19.17 | 6,203 | -0.14(-0.73%) |
May 09, 2013 | 19.44 | 19.50 | 19.23 | 19.31 | 4,806 | -0.21(-1.08%) |
May 08, 2013 | 19.60 | 19.70 | 19.52 | 19.52 | 2,239 | +0.14(+0.72%) |
May 07, 2013 | 19.44 | 19.44 | 19.28 | 19.38 | 1,675 | -0.17(-0.87%) |
May 06, 2013 | 19.56 | 19.58 | 19.50 | 19.55 | 4,414 | -0.30(-1.51%) |
May 03, 2013 | 19.87 | 19.88 | 19.85 | 19.85 | 2,018 | +0.37(+1.90%) |
May 02, 2013 | 19.39 | 19.67 | 19.37 | 19.48 | 5,461 | -0.22(-1.12%) |
May 01, 2013 | 19.95 | 20.11 | 19.70 | 19.70 | 4,917 | -0.31(-1.55%) |
Apr 30, 2013 | 19.74 | 20.02 | 19.74 | 20.01 | 2,416 | -0.02(-0.10%) |
Apr 29, 2013 | 19.97 | 20.03 | 19.80 | 20.03 | 5,144 | +0.01(+0.05%) |
Apr 26, 2013 | 19.95 | 20.03 | 19.78 | 20.02 | 2,262 | +0.07(+0.35%) |
Apr 25, 2013 | 19.93 | 19.95 | 19.75 | 19.95 | 1,672 | +0.23(+1.17%) |
Apr 24, 2013 | 19.72 | 19.72 | 19.62 | 19.72 | 974 | +0.30(+1.54%) |
Apr 23, 2013 | 19.67 | 19.69 | 19.42 | 19.42 | 7,382 | +0.25(+1.29%) |
Apr 22, 2013 | 19.03 | 19.26 | 19.01 | 19.17 | 1,505 | +0.25(+1.33%) |
Apr 19, 2013 | 18.88 | 19.22 | 18.88 | 18.92 | 3,011 | -0.61(-3.12%) |
Apr 18, 2013 | 19.70 | 19.70 | 19.48 | 19.53 | 3,842 | +0.31(+1.61%) |
Apr 17, 2013 | 19.64 | 19.64 | 18.98 | 19.22 | 6,191 | -0.80(-4.00%) |
Apr 16, 2013 | 19.91 | 20.02 | 19.88 | 20.02 | 4,460 | +0.07(+0.35%) |
Apr 15, 2013 | 20.05 | 20.07 | 19.95 | 19.95 | 1,429 | -0.18(-0.89%) |
Apr 12, 2013 | 20.00 | 20.27 | 20.00 | 20.13 | 1,201 | +0.15(+0.75%) |
Apr 11, 2013 | 19.96 | 20.10 | 19.96 | 19.98 | 2,576 | +0.11(+0.55%) |
Apr 10, 2013 | 19.78 | 19.95 | 19.78 | 19.87 | 1,430 | -0.19(-0.95%) |
Apr 09, 2013 | 19.76 | 20.12 | 19.68 | 20.06 | 3,042 | +0.36(+1.83%) |
Apr 08, 2013 | 19.59 | 19.80 | 19.59 | 19.70 | 2,410 | +0.27(+1.36%) |
Apr 05, 2013 | 19.38 | 19.44 | 19.33 | 19.43 | 4,566 | +0.39(+2.07%) |
Apr 04, 2013 | 19.25 | 19.29 | 18.98 | 19.04 | 6,919 | +0.28(+1.49%) |
Apr 03, 2013 | 18.75 | 18.97 | 18.75 | 18.76 | 2,595 | +0.10(+0.51%) |
Apr 02, 2013 | 18.53 | 18.66 | 18.41 | 18.66 | 1,747 | +0.62(+3.46%) |
Apr 01, 2013 | 18.67 | 18.70 | 17.99 | 18.04 | 3,926 | -0.39(-2.12%) |
Mar 28, 2013 | 18.52 | 18.71 | 18.36 | 18.43 | 2,136 | +0.14(+0.77%) |
Mar 27, 2013 | 18.16 | 18.46 | 18.16 | 18.29 | 2,589 | -0.36(-1.93%) |
Mar 26, 2013 | 18.68 | 18.80 | 18.60 | 18.65 | 9,276 | +1.53(+8.94%) |
Mar 25, 2013 | 17.12 | 17.13 | 16.96 | 17.12 | 27,504 | -0.14(-0.81%) |
Mar 22, 2013 | 17.29 | 17.39 | 17.26 | 17.26 | 35,359 | -0.34(-1.93%) |
Mar 21, 2013 | 17.86 | 17.86 | 17.44 | 17.60 | 3,818 | -0.53(-2.92%) |
Mar 20, 2013 | 17.99 | 18.13 | 17.76 | 18.13 | 3,562 | +0.67(+3.84%) |
Mar 19, 2013 | 17.57 | 17.81 | 17.44 | 17.46 | 4,178 | -0.13(-0.74%) |
Mar 18, 2013 | 17.59 | 17.91 | 17.58 | 17.59 | 4,262 | -0.43(-2.41%) |
Mar 15, 2013 | 17.99 | 18.16 | 17.92 | 18.02 | 6,502 | +0.10(+0.58%) |
Mar 14, 2013 | 17.61 | 17.96 | 17.61 | 17.92 | 9,100 | +0.27(+1.53%) |
Mar 13, 2013 | 17.68 | 17.79 | 17.65 | 17.65 | 2,033 | +0.03(+0.17%) |
Mar 12, 2013 | 17.62 | 17.80 | 17.55 | 17.62 | 2,927 | +0.01(+0.04%) |
Mar 11, 2013 | 17.61 | 17.75 | 17.61 | 17.61 | 10,387 | +0.17(+0.99%) |
Mar 08, 2013 | 17.68 | 17.68 | 17.35 | 17.44 | 11,706 | -0.20(-1.13%) |
Mar 07, 2013 | 17.72 | 17.78 | 17.58 | 17.64 | 3,993 | +0.15(+0.88%) |
Mar 06, 2013 | 17.46 | 17.59 | 17.40 | 17.49 | 3,133 | +0.08(+0.44%) |
Mar 05, 2013 | 17.36 | 17.60 | 17.36 | 17.41 | 1,991 | +0.11(+0.64%) |
Mar 04, 2013 | 17.29 | 17.48 | 17.24 | 17.30 | 40,470 | +0.00(+0.00%) |