Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.06 | 18.39 | 18.00 | 18.05 | 149,586 | -0.11(-0.60%) |
May 30, 2013 | 18.29 | 18.57 | 18.07 | 18.16 | 149,615 | +0.05(+0.28%) |
May 29, 2013 | 18.65 | 19.27 | 18.07 | 18.11 | 350,100 | -0.33(-1.77%) |
May 28, 2013 | 18.72 | 19.24 | 18.31 | 18.44 | 279,704 | -0.07(-0.36%) |
May 27, 2013 | 18.41 | 18.58 | 18.29 | 18.50 | 93,921 | +0.00(+0.00%) |
May 24, 2013 | 18.41 | 18.58 | 18.29 | 18.50 | 93,921 | +0.06(+0.30%) |
May 23, 2013 | 18.38 | 18.53 | 18.27 | 18.45 | 113,505 | -0.05(-0.25%) |
May 22, 2013 | 18.74 | 19.00 | 18.43 | 18.49 | 182,460 | -0.28(-1.49%) |
May 21, 2013 | 18.80 | 18.80 | 18.60 | 18.77 | 136,083 | -0.07(-0.38%) |
May 20, 2013 | 18.75 | 18.93 | 18.72 | 18.84 | 98,441 | +0.00(+0.00%) |
May 17, 2013 | 18.77 | 18.88 | 18.64 | 18.84 | 130,051 | +0.14(+0.76%) |
May 16, 2013 | 18.55 | 18.90 | 18.55 | 18.70 | 121,019 | +0.04(+0.19%) |
May 15, 2013 | 18.41 | 18.84 | 18.41 | 18.67 | 149,637 | +0.16(+0.85%) |
May 14, 2013 | 18.19 | 18.53 | 18.17 | 18.51 | 209,573 | +0.29(+1.57%) |
May 13, 2013 | 18.21 | 18.35 | 18.09 | 18.22 | 67,749 | -0.05(-0.28%) |
May 10, 2013 | 18.24 | 18.28 | 18.08 | 18.27 | 85,508 | +0.12(+0.65%) |
May 09, 2013 | 18.45 | 18.45 | 18.04 | 18.16 | 188,454 | -0.37(-2.01%) |
May 08, 2013 | 18.69 | 18.73 | 18.38 | 18.53 | 139,988 | -0.22(-1.17%) |
May 07, 2013 | 18.45 | 18.75 | 18.23 | 18.75 | 232,153 | +0.27(+1.49%) |
May 06, 2013 | 18.49 | 18.49 | 18.21 | 18.47 | 123,727 | +0.04(+0.22%) |
May 03, 2013 | 18.28 | 18.53 | 17.94 | 18.43 | 221,275 | +0.37(+2.03%) |
May 02, 2013 | 17.98 | 18.15 | 17.92 | 18.07 | 127,958 | +0.20(+1.14%) |
May 01, 2013 | 18.45 | 18.72 | 17.86 | 17.86 | 457,884 | -0.69(-3.71%) |
Apr 30, 2013 | 18.43 | 18.55 | 18.32 | 18.55 | 193,304 | +0.08(+0.41%) |
Apr 29, 2013 | 18.36 | 18.59 | 18.36 | 18.47 | 105,665 | +0.09(+0.50%) |
Apr 26, 2013 | 18.55 | 18.64 | 18.35 | 18.38 | 171,612 | -0.19(-1.02%) |
Apr 25, 2013 | 18.68 | 18.93 | 18.48 | 18.57 | 86,698 | -0.05(-0.25%) |
Apr 24, 2013 | 18.42 | 18.64 | 18.35 | 18.62 | 235,718 | +0.19(+1.02%) |
Apr 23, 2013 | 18.27 | 18.43 | 18.11 | 18.43 | 150,844 | +0.28(+1.54%) |
Apr 22, 2013 | 18.17 | 18.18 | 17.94 | 18.15 | 74,660 | -0.06(-0.34%) |
Apr 19, 2013 | 17.82 | 18.21 | 17.82 | 18.21 | 127,357 | +0.36(+2.00%) |
Apr 18, 2013 | 17.92 | 18.04 | 17.74 | 17.85 | 115,600 | -0.03(-0.17%) |
Apr 17, 2013 | 18.02 | 18.22 | 17.72 | 17.88 | 184,266 | -0.26(-1.46%) |
Apr 16, 2013 | 18.03 | 18.22 | 17.91 | 18.15 | 202,342 | +0.21(+1.19%) |
Apr 15, 2013 | 18.37 | 18.47 | 17.89 | 17.93 | 279,996 | -0.58(-3.11%) |
Apr 12, 2013 | 18.52 | 18.64 | 18.27 | 18.51 | 87,607 | -0.03(-0.16%) |
Apr 11, 2013 | 18.65 | 18.65 | 18.45 | 18.54 | 109,880 | -0.05(-0.25%) |
Apr 10, 2013 | 18.33 | 18.69 | 18.12 | 18.58 | 211,340 | +0.36(+1.98%) |
Apr 09, 2013 | 18.39 | 18.43 | 18.19 | 18.22 | 171,629 | -0.19(-1.05%) |
Apr 08, 2013 | 18.44 | 18.44 | 18.31 | 18.42 | 108,373 | +0.03(+0.17%) |
Apr 05, 2013 | 18.10 | 18.44 | 18.10 | 18.39 | 137,277 | +0.05(+0.25%) |
Apr 04, 2013 | 18.21 | 18.40 | 18.19 | 18.34 | 164,093 | +0.19(+1.07%) |
Apr 03, 2013 | 18.33 | 18.34 | 18.11 | 18.15 | 126,140 | -0.12(-0.67%) |
Apr 02, 2013 | 18.39 | 18.43 | 18.20 | 18.27 | 198,397 | -0.01(-0.06%) |
Apr 01, 2013 | 18.34 | 18.47 | 18.20 | 18.28 | 227,338 | -0.14(-0.75%) |
Mar 29, 2013 | 18.43 | 18.52 | 18.35 | 18.42 | 270,931 | +0.00(+0.00%) |
Mar 28, 2013 | 18.43 | 18.52 | 18.35 | 18.42 | 270,931 | +0.04(+0.22%) |
Mar 27, 2013 | 18.27 | 18.45 | 18.27 | 18.38 | 98,159 | -0.03(-0.17%) |
Mar 26, 2013 | 18.24 | 18.47 | 18.19 | 18.41 | 121,017 | +0.20(+1.12%) |
Mar 25, 2013 | 18.08 | 18.34 | 18.08 | 18.20 | 146,312 | -0.02(-0.11%) |
Mar 22, 2013 | 18.32 | 18.38 | 18.17 | 18.22 | 82,802 | -0.06(-0.33%) |
Mar 21, 2013 | 18.23 | 18.34 | 18.15 | 18.28 | 127,960 | -0.08(-0.44%) |
Mar 20, 2013 | 18.36 | 18.42 | 18.24 | 18.37 | 103,580 | +0.07(+0.39%) |
Mar 19, 2013 | 18.23 | 18.41 | 18.02 | 18.29 | 200,518 | +0.09(+0.50%) |
Mar 18, 2013 | 18.16 | 18.44 | 18.08 | 18.20 | 214,992 | -0.23(-1.27%) |
Mar 15, 2013 | 18.38 | 18.56 | 18.27 | 18.44 | 781,306 | +0.06(+0.33%) |
Mar 14, 2013 | 18.21 | 18.41 | 18.15 | 18.38 | 211,034 | +0.14(+0.78%) |
Mar 13, 2013 | 18.01 | 18.38 | 18.01 | 18.23 | 126,462 | +0.20(+1.10%) |
Mar 12, 2013 | 18.09 | 18.20 | 17.99 | 18.03 | 141,512 | -0.04(-0.20%) |
Mar 11, 2013 | 18.21 | 18.24 | 18.03 | 18.07 | 88,524 | -0.23(-1.25%) |
Mar 08, 2013 | 18.32 | 18.35 | 18.19 | 18.30 | 178,521 | +0.15(+0.81%) |
Mar 07, 2013 | 18.12 | 18.28 | 18.00 | 18.15 | 180,343 | -0.03(-0.14%) |
Mar 06, 2013 | 18.24 | 18.27 | 18.03 | 18.18 | 180,321 | -0.06(-0.31%) |
Mar 05, 2013 | 18.10 | 18.26 | 18.06 | 18.23 | 230,943 | +0.14(+0.79%) |
Mar 04, 2013 | 17.84 | 18.10 | 17.73 | 18.09 | 270,937 | +0.22(+1.25%) |