Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.60 | 19.78 | 19.48 | 19.49 | 649,796 | -0.18(-0.92%) |
May 30, 2013 | 19.64 | 19.80 | 19.59 | 19.67 | 464,890 | +0.04(+0.21%) |
May 29, 2013 | 19.60 | 19.75 | 19.49 | 19.63 | 532,580 | -0.13(-0.67%) |
May 28, 2013 | 19.78 | 19.82 | 19.64 | 19.76 | 813,964 | +0.18(+0.93%) |
May 24, 2013 | 19.54 | 19.71 | 19.45 | 19.58 | 0 | -0.12(-0.59%) |
May 23, 2013 | 19.55 | 19.83 | 19.44 | 19.69 | 0 | +0.03(+0.17%) |
May 22, 2013 | 19.97 | 20.30 | 19.59 | 19.66 | 0 | -0.35(-1.73%) |
May 21, 2013 | 19.80 | 20.08 | 19.78 | 20.01 | 0 | +0.16(+0.83%) |
May 20, 2013 | 19.84 | 20.08 | 19.80 | 19.84 | 0 | -0.10(-0.50%) |
May 17, 2013 | 19.84 | 20.01 | 19.78 | 19.94 | 0 | +0.12(+0.62%) |
May 16, 2013 | 19.83 | 19.95 | 19.62 | 19.82 | 306,878 | -0.08(-0.41%) |
May 15, 2013 | 19.81 | 20.05 | 19.81 | 19.90 | 0 | +0.22(+1.13%) |
May 13, 2013 | 19.84 | 19.86 | 19.61 | 19.68 | 0 | -0.14(-0.71%) |
May 10, 2013 | 19.61 | 19.83 | 19.61 | 19.82 | 0 | +0.26(+1.35%) |
May 09, 2013 | 19.64 | 19.84 | 19.53 | 19.55 | 0 | -0.18(-0.92%) |
May 08, 2013 | 19.76 | 19.90 | 19.67 | 19.73 | 0 | -0.14(-0.70%) |
May 07, 2013 | 19.62 | 19.89 | 19.59 | 19.88 | 0 | +0.22(+1.13%) |
May 06, 2013 | 19.48 | 19.66 | 19.38 | 19.65 | 0 | +0.12(+0.63%) |
May 03, 2013 | 19.58 | 19.95 | 19.45 | 19.53 | 0 | +0.20(+1.02%) |
May 02, 2013 | 19.01 | 19.36 | 18.99 | 19.33 | 0 | +0.45(+2.40%) |
May 01, 2013 | 19.07 | 19.31 | 18.71 | 18.88 | 1,961,842 | -0.49(-2.51%) |
Apr 30, 2013 | 19.08 | 20.10 | 18.65 | 19.36 | 0 | +1.80(+10.23%) |
Apr 29, 2013 | 17.37 | 17.71 | 17.34 | 17.57 | 2,211,416 | +0.21(+1.23%) |
Apr 26, 2013 | 16.97 | 17.42 | 16.97 | 17.35 | 1,237,585 | +0.31(+1.84%) |
Apr 25, 2013 | 16.69 | 17.23 | 16.56 | 17.04 | 1,143,257 | +0.49(+2.99%) |
Apr 24, 2013 | 16.50 | 16.60 | 16.39 | 16.55 | 1,520,102 | +0.12(+0.70%) |
Apr 23, 2013 | 16.26 | 16.46 | 16.15 | 16.43 | 831,661 | +0.20(+1.22%) |
Apr 22, 2013 | 16.41 | 16.45 | 16.10 | 16.23 | 558,293 | -0.11(-0.66%) |
Apr 19, 2013 | 16.32 | 16.50 | 16.32 | 16.34 | 925,874 | +0.02(+0.10%) |
Apr 18, 2013 | 16.46 | 16.48 | 16.21 | 16.32 | 614,711 | -0.07(-0.40%) |
Apr 17, 2013 | 16.54 | 16.60 | 16.18 | 16.39 | 550,498 | -0.21(-1.29%) |
Apr 16, 2013 | 16.62 | 16.67 | 16.41 | 16.60 | 710,099 | +0.12(+0.75%) |
Apr 15, 2013 | 16.81 | 16.84 | 16.46 | 16.48 | 751,850 | -0.38(-2.25%) |
Apr 12, 2013 | 16.69 | 16.90 | 16.55 | 16.86 | 918,693 | +0.16(+0.99%) |
Apr 11, 2013 | 16.71 | 16.86 | 16.63 | 16.69 | 740,724 | +0.02(+0.10%) |
Apr 10, 2013 | 16.54 | 16.89 | 16.50 | 16.68 | 847,095 | +0.20(+1.20%) |
Apr 09, 2013 | 16.60 | 16.67 | 16.41 | 16.48 | 495,205 | -0.14(-0.84%) |
Apr 08, 2013 | 16.63 | 16.65 | 16.48 | 16.62 | 561,065 | +0.07(+0.45%) |
Apr 05, 2013 | 16.31 | 16.66 | 15.93 | 16.55 | 1,509,437 | -0.28(-1.66%) |
Apr 04, 2013 | 16.60 | 16.86 | 16.60 | 16.83 | 1,166,532 | +0.25(+1.49%) |
Apr 03, 2013 | 16.41 | 16.83 | 16.41 | 16.58 | 1,176,494 | +0.25(+1.51%) |
Apr 02, 2013 | 16.53 | 16.60 | 16.31 | 16.33 | 788,158 | -0.10(-0.60%) |
Apr 01, 2013 | 16.67 | 16.67 | 16.33 | 16.43 | 766,662 | -0.21(-1.24%) |
Mar 28, 2013 | 16.73 | 16.83 | 16.56 | 16.64 | 993,446 | -0.14(-0.84%) |
Mar 27, 2013 | 16.48 | 16.80 | 16.46 | 16.78 | 979,503 | +0.20(+1.19%) |
Mar 26, 2013 | 16.32 | 16.62 | 16.23 | 16.58 | 794,268 | +0.38(+2.34%) |
Mar 25, 2013 | 16.33 | 16.39 | 16.07 | 16.20 | 505,248 | -0.13(-0.81%) |
Mar 22, 2013 | 16.08 | 16.42 | 15.98 | 16.33 | 902,199 | +0.36(+2.27%) |
Mar 21, 2013 | 15.99 | 16.03 | 15.81 | 15.97 | 882,033 | -0.07(-0.46%) |
Mar 20, 2013 | 15.98 | 16.13 | 15.80 | 16.04 | 623,651 | +0.10(+0.62%) |
Mar 19, 2013 | 16.00 | 16.08 | 15.85 | 15.94 | 649,093 | -0.02(-0.16%) |
Mar 18, 2013 | 15.97 | 16.13 | 15.94 | 15.97 | 586,007 | -0.19(-1.17%) |
Mar 15, 2013 | 16.16 | 16.19 | 16.07 | 16.16 | 1,141,130 | -0.06(-0.36%) |
Mar 14, 2013 | 16.20 | 16.32 | 16.14 | 16.22 | 625,510 | +0.00(+0.00%) |
Mar 13, 2013 | 15.80 | 16.31 | 15.75 | 16.22 | 1,014,110 | +0.47(+2.98%) |
Mar 12, 2013 | 15.98 | 16.04 | 15.69 | 15.75 | 1,293,839 | -0.19(-1.19%) |
Mar 11, 2013 | 16.08 | 16.08 | 15.89 | 15.94 | 789,438 | -0.12(-0.77%) |
Mar 08, 2013 | 16.19 | 16.26 | 15.88 | 16.06 | 1,153,955 | -0.15(-0.91%) |
Mar 07, 2013 | 16.15 | 16.24 | 16.05 | 16.21 | 625,041 | +0.11(+0.66%) |
Mar 06, 2013 | 16.32 | 16.50 | 16.06 | 16.10 | 2,042,748 | -0.28(-1.70%) |
Mar 05, 2013 | 15.89 | 16.38 | 15.89 | 16.38 | 1,961,049 | +0.13(+0.81%) |
Mar 04, 2013 | 16.06 | 16.26 | 16.04 | 16.25 | 1,605,077 | +0.20(+1.28%) |