Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.15 | 20.31 | 20.02 | 20.02 | 74,255 | -0.32(-1.57%) |
May 30, 2013 | 20.11 | 20.39 | 20.11 | 20.34 | 117,832 | +0.61(+3.09%) |
May 29, 2013 | 19.77 | 19.81 | 19.65 | 19.73 | 235,350 | +0.07(+0.36%) |
May 28, 2013 | 19.79 | 19.89 | 19.62 | 19.66 | 62,542 | +0.49(+2.56%) |
May 24, 2013 | 18.96 | 19.23 | 18.94 | 19.17 | 68,312 | +0.06(+0.31%) |
May 23, 2013 | 18.76 | 19.11 | 18.71 | 19.11 | 105,174 | -0.13(-0.68%) |
May 22, 2013 | 19.44 | 19.57 | 19.09 | 19.24 | 190,806 | -0.11(-0.57%) |
May 21, 2013 | 19.26 | 19.44 | 19.13 | 19.35 | 144,688 | -0.05(-0.26%) |
May 20, 2013 | 19.24 | 19.48 | 19.11 | 19.40 | 94,536 | -0.10(-0.51%) |
May 17, 2013 | 19.41 | 19.50 | 19.27 | 19.50 | 89,197 | +0.20(+1.04%) |
May 16, 2013 | 19.31 | 19.54 | 19.26 | 19.30 | 111,872 | +0.00(+0.00%) |
May 15, 2013 | 19.15 | 19.30 | 19.14 | 19.30 | 169,134 | +0.25(+1.31%) |
May 13, 2013 | 18.84 | 19.08 | 18.80 | 19.05 | 99,126 | -0.01(-0.05%) |
May 10, 2013 | 19.04 | 19.06 | 18.86 | 19.06 | 100,119 | +0.22(+1.17%) |
May 09, 2013 | 18.90 | 19.00 | 18.73 | 18.84 | 102,169 | -0.02(-0.11%) |
May 08, 2013 | 18.80 | 18.90 | 18.71 | 18.86 | 95,653 | +0.41(+2.22%) |
May 07, 2013 | 18.65 | 18.75 | 18.42 | 18.45 | 89,935 | +0.21(+1.15%) |
May 06, 2013 | 18.40 | 18.49 | 18.15 | 18.24 | 34,642 | -0.71(-3.75%) |
May 03, 2013 | 19.02 | 19.11 | 18.90 | 18.95 | 77,495 | +0.26(+1.39%) |
May 02, 2013 | 18.43 | 18.72 | 18.41 | 18.69 | 56,231 | +0.29(+1.58%) |
May 01, 2013 | 18.73 | 18.78 | 18.37 | 18.40 | 139,321 | -0.25(-1.34%) |
Apr 30, 2013 | 18.68 | 18.77 | 18.61 | 18.65 | 42,298 | -0.25(-1.34%) |
Apr 29, 2013 | 18.73 | 18.95 | 18.68 | 18.90 | 80,488 | +0.36(+1.96%) |
Apr 26, 2013 | 18.34 | 18.54 | 18.46 | 18.54 | 56,187 | +0.03(+0.16%) |
Apr 25, 2013 | 18.49 | 18.68 | 18.44 | 18.51 | 90,503 | +0.18(+0.98%) |
Apr 24, 2013 | 18.03 | 18.40 | 18.03 | 18.33 | 132,312 | +0.57(+3.21%) |
Apr 23, 2013 | 17.64 | 17.83 | 17.59 | 17.76 | 93,241 | +0.69(+4.02%) |
Apr 22, 2013 | 17.09 | 17.14 | 16.90 | 17.07 | 93,404 | +0.15(+0.91%) |
Apr 19, 2013 | 16.96 | 17.06 | 16.75 | 16.92 | 72,755 | +0.26(+1.56%) |
Apr 18, 2013 | 16.90 | 16.90 | 16.60 | 16.66 | 79,384 | -0.44(-2.57%) |
Apr 17, 2013 | 17.43 | 17.43 | 16.95 | 17.10 | 96,709 | -0.72(-4.04%) |
Apr 16, 2013 | 17.80 | 17.88 | 17.65 | 17.82 | 83,822 | +0.17(+0.96%) |
Apr 15, 2013 | 17.92 | 17.95 | 17.62 | 17.65 | 62,606 | -0.42(-2.30%) |
Apr 12, 2013 | 17.91 | 18.10 | 17.81 | 18.07 | 88,785 | -0.12(-0.69%) |
Apr 11, 2013 | 18.10 | 18.32 | 18.00 | 18.19 | 52,368 | +0.35(+1.96%) |
Apr 10, 2013 | 17.80 | 17.95 | 17.79 | 17.84 | 59,285 | +0.60(+3.48%) |
Apr 09, 2013 | 17.21 | 17.36 | 17.08 | 17.24 | 32,573 | +0.12(+0.70%) |
Apr 08, 2013 | 17.06 | 17.14 | 16.97 | 17.12 | 45,290 | -0.09(-0.52%) |
Apr 05, 2013 | 16.98 | 17.21 | 16.84 | 17.21 | 48,870 | -0.02(-0.12%) |
Apr 04, 2013 | 17.07 | 17.26 | 17.00 | 17.23 | 60,937 | +0.08(+0.47%) |
Apr 03, 2013 | 17.33 | 17.37 | 17.08 | 17.15 | 59,434 | -0.15(-0.87%) |
Apr 02, 2013 | 17.21 | 17.52 | 17.19 | 17.30 | 108,696 | +0.29(+1.70%) |
Apr 01, 2013 | 17.30 | 17.30 | 17.01 | 17.01 | 63,663 | -0.24(-1.39%) |
Mar 28, 2013 | 17.08 | 17.35 | 17.05 | 17.25 | 59,803 | +0.12(+0.70%) |
Mar 27, 2013 | 17.13 | 17.26 | 17.07 | 17.13 | 135,703 | -0.52(-2.95%) |
Mar 26, 2013 | 17.69 | 17.70 | 17.45 | 17.65 | 95,206 | +0.22(+1.26%) |
Mar 25, 2013 | 18.23 | 18.23 | 17.34 | 17.43 | 70,027 | -0.75(-4.13%) |
Mar 22, 2013 | 18.14 | 18.26 | 17.95 | 18.18 | 41,792 | +0.26(+1.45%) |
Mar 21, 2013 | 17.96 | 18.13 | 17.82 | 17.92 | 59,691 | -0.43(-2.34%) |
Mar 20, 2013 | 18.45 | 18.51 | 18.30 | 18.35 | 64,536 | +0.22(+1.21%) |
Mar 19, 2013 | 18.17 | 18.24 | 17.84 | 18.13 | 145,854 | -0.16(-0.87%) |
Mar 18, 2013 | 18.13 | 18.49 | 18.11 | 18.29 | 132,489 | -0.52(-2.76%) |
Mar 15, 2013 | 18.98 | 19.00 | 18.75 | 18.81 | 52,169 | -0.09(-0.47%) |
Mar 14, 2013 | 18.84 | 18.95 | 18.76 | 18.90 | 103,459 | +0.35(+1.88%) |
Mar 13, 2013 | 18.51 | 18.60 | 18.29 | 18.55 | 48,174 | +0.05(+0.27%) |
Mar 12, 2013 | 18.68 | 18.74 | 18.42 | 18.50 | 83,618 | +0.14(+0.76%) |
Mar 11, 2013 | 18.31 | 18.36 | 18.16 | 18.36 | 136,844 | +0.25(+1.38%) |
Mar 08, 2013 | 18.23 | 18.27 | 17.88 | 18.11 | 79,687 | +0.36(+2.03%) |
Mar 07, 2013 | 17.71 | 17.86 | 17.67 | 17.75 | 55,367 | +0.20(+1.14%) |
Mar 06, 2013 | 17.76 | 17.82 | 17.55 | 17.55 | 85,469 | -0.01(-0.06%) |
Mar 05, 2013 | 17.50 | 17.65 | 17.50 | 17.56 | 87,662 | +0.37(+2.15%) |
Mar 04, 2013 | 16.89 | 17.23 | 16.88 | 17.19 | 65,212 | +0.15(+0.88%) |