Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.24 | 19.79 | 19.24 | 19.48 | 403,520 | +0.12(+0.64%) |
May 30, 2013 | 19.40 | 19.61 | 19.23 | 19.35 | 864,352 | -0.01(-0.07%) |
May 29, 2013 | 19.44 | 19.73 | 19.32 | 19.37 | 376,030 | -0.29(-1.46%) |
May 28, 2013 | 20.11 | 20.22 | 19.45 | 19.66 | 549,813 | -0.36(-1.77%) |
May 24, 2013 | 19.95 | 20.21 | 19.92 | 20.01 | 0 | -0.05(-0.23%) |
May 23, 2013 | 19.68 | 20.11 | 19.63 | 20.06 | 0 | +0.16(+0.80%) |
May 22, 2013 | 20.35 | 20.59 | 19.71 | 19.90 | 0 | -0.68(-3.30%) |
May 21, 2013 | 20.44 | 20.72 | 20.35 | 20.58 | 0 | +0.17(+0.85%) |
May 20, 2013 | 20.28 | 20.44 | 20.10 | 20.40 | 0 | +0.10(+0.47%) |
May 17, 2013 | 20.29 | 20.33 | 19.93 | 20.31 | 0 | +0.20(+1.00%) |
May 16, 2013 | 20.08 | 20.53 | 20.02 | 20.11 | 400,482 | -0.04(-0.20%) |
May 15, 2013 | 19.78 | 20.20 | 19.68 | 20.15 | 0 | +0.45(+2.27%) |
May 13, 2013 | 19.73 | 19.86 | 19.52 | 19.70 | 0 | -0.12(-0.60%) |
May 10, 2013 | 19.54 | 19.87 | 19.43 | 19.82 | 0 | +0.28(+1.42%) |
May 09, 2013 | 19.41 | 19.64 | 19.17 | 19.54 | 0 | -0.11(-0.58%) |
May 08, 2013 | 19.41 | 19.78 | 19.20 | 19.66 | 0 | +0.23(+1.17%) |
May 07, 2013 | 19.24 | 19.43 | 19.04 | 19.43 | 0 | -0.04(-0.21%) |
May 06, 2013 | 19.36 | 19.75 | 19.14 | 19.47 | 0 | -0.15(-0.74%) |
May 03, 2013 | 18.24 | 20.26 | 19.13 | 19.62 | 0 | +0.49(+2.55%) |
May 02, 2013 | 18.43 | 19.17 | 18.31 | 19.13 | 0 | +0.82(+4.48%) |
May 01, 2013 | 18.78 | 18.98 | 18.24 | 18.31 | 658,209 | -0.55(-2.92%) |
Apr 30, 2013 | 18.66 | 18.87 | 18.44 | 18.86 | 0 | +0.22(+1.17%) |
Apr 29, 2013 | 18.00 | 18.65 | 17.96 | 18.64 | 451,439 | +0.68(+3.78%) |
Apr 26, 2013 | 18.22 | 18.22 | 17.92 | 17.96 | 349,777 | -0.36(-1.96%) |
Apr 25, 2013 | 18.43 | 18.81 | 18.21 | 18.32 | 499,638 | -0.09(-0.49%) |
Apr 24, 2013 | 18.32 | 18.51 | 18.16 | 18.41 | 320,339 | +0.05(+0.27%) |
Apr 23, 2013 | 17.88 | 18.44 | 17.88 | 18.36 | 477,571 | +0.66(+3.70%) |
Apr 22, 2013 | 17.68 | 17.85 | 17.19 | 17.71 | 229,432 | +0.15(+0.88%) |
Apr 19, 2013 | 17.51 | 17.67 | 17.14 | 17.55 | 260,028 | +0.12(+0.68%) |
Apr 18, 2013 | 18.48 | 18.59 | 17.32 | 17.43 | 570,572 | -0.95(-5.18%) |
Apr 17, 2013 | 19.18 | 19.18 | 18.22 | 18.39 | 654,865 | -0.96(-4.94%) |
Apr 16, 2013 | 18.96 | 19.39 | 18.79 | 19.34 | 349,051 | +0.63(+3.38%) |
Apr 15, 2013 | 18.82 | 19.02 | 18.63 | 18.71 | 423,902 | -0.29(-1.53%) |
Apr 12, 2013 | 19.11 | 19.20 | 18.71 | 19.00 | 338,990 | -0.25(-1.30%) |
Apr 11, 2013 | 19.29 | 19.42 | 19.05 | 19.25 | 408,404 | -0.10(-0.49%) |
Apr 10, 2013 | 19.17 | 19.57 | 19.17 | 19.35 | 332,183 | +0.25(+1.29%) |
Apr 09, 2013 | 19.06 | 19.38 | 18.79 | 19.10 | 240,286 | +0.07(+0.36%) |
Apr 08, 2013 | 18.98 | 19.05 | 18.63 | 19.03 | 153,883 | +0.07(+0.38%) |
Apr 05, 2013 | 18.68 | 19.11 | 18.66 | 18.96 | 153,872 | -0.06(-0.33%) |
Apr 04, 2013 | 18.81 | 19.05 | 18.66 | 19.02 | 206,713 | +0.20(+1.09%) |
Apr 03, 2013 | 19.05 | 19.09 | 18.79 | 18.82 | 290,360 | -0.13(-0.67%) |
Apr 02, 2013 | 19.32 | 19.32 | 18.90 | 18.95 | 297,696 | -0.23(-1.21%) |
Apr 01, 2013 | 19.75 | 19.99 | 19.11 | 19.18 | 407,168 | -0.59(-2.99%) |
Mar 28, 2013 | 19.54 | 19.89 | 19.35 | 19.77 | 350,111 | +0.31(+1.59%) |
Mar 27, 2013 | 19.36 | 19.52 | 19.10 | 19.46 | 237,390 | -0.07(-0.35%) |
Mar 26, 2013 | 19.49 | 19.66 | 19.26 | 19.53 | 187,649 | +0.15(+0.80%) |
Mar 25, 2013 | 19.79 | 19.99 | 19.06 | 19.37 | 442,142 | -0.39(-1.96%) |
Mar 22, 2013 | 19.63 | 19.88 | 19.59 | 19.76 | 415,448 | +0.20(+1.00%) |
Mar 21, 2013 | 19.74 | 19.88 | 19.40 | 19.57 | 329,098 | -0.38(-1.92%) |
Mar 20, 2013 | 19.64 | 19.96 | 19.57 | 19.95 | 243,874 | +0.41(+2.07%) |
Mar 19, 2013 | 19.50 | 19.80 | 19.46 | 19.54 | 450,433 | +0.16(+0.85%) |
Mar 18, 2013 | 19.00 | 19.38 | 18.91 | 19.38 | 417,398 | +0.12(+0.62%) |
Mar 15, 2013 | 19.42 | 19.44 | 19.09 | 19.26 | 550,679 | -0.26(-1.35%) |
Mar 14, 2013 | 19.36 | 19.58 | 19.25 | 19.52 | 290,376 | +0.25(+1.28%) |
Mar 13, 2013 | 19.26 | 19.36 | 19.05 | 19.28 | 252,194 | +0.02(+0.12%) |
Mar 12, 2013 | 19.20 | 19.36 | 19.14 | 19.26 | 240,424 | +0.04(+0.19%) |
Mar 11, 2013 | 19.13 | 19.22 | 18.91 | 19.22 | 233,668 | +0.01(+0.05%) |
Mar 08, 2013 | 19.14 | 19.23 | 18.78 | 19.21 | 231,637 | +0.18(+0.93%) |
Mar 07, 2013 | 19.04 | 19.18 | 18.87 | 19.03 | 228,497 | +0.05(+0.29%) |
Mar 06, 2013 | 19.11 | 19.31 | 18.89 | 18.98 | 384,609 | -0.09(-0.48%) |
Mar 05, 2013 | 18.61 | 19.16 | 18.58 | 19.07 | 339,517 | +0.59(+3.18%) |
Mar 04, 2013 | 18.63 | 18.71 | 18.39 | 18.48 | 315,574 | -0.16(-0.88%) |