Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.02 | 19.25 | 18.92 | 19.19 | 238,736 | +0.01(+0.05%) |
May 30, 2013 | 19.09 | 19.30 | 18.97 | 19.18 | 106,537 | +0.16(+0.85%) |
May 29, 2013 | 19.09 | 19.44 | 18.96 | 19.02 | 156,433 | -0.23(-1.22%) |
May 28, 2013 | 19.54 | 19.82 | 19.11 | 19.25 | 225,081 | +0.00(+0.00%) |
May 24, 2013 | 18.95 | 19.35 | 18.88 | 19.25 | 0 | +0.24(+1.28%) |
May 23, 2013 | 18.85 | 19.19 | 18.65 | 19.01 | 0 | +0.04(+0.19%) |
May 22, 2013 | 19.05 | 19.50 | 18.92 | 18.97 | 0 | +0.00(+0.00%) |
May 21, 2013 | 18.82 | 19.13 | 18.59 | 18.97 | 0 | +0.10(+0.53%) |
May 20, 2013 | 19.05 | 19.14 | 18.82 | 18.87 | 0 | -0.28(-1.46%) |
May 17, 2013 | 19.21 | 19.23 | 18.96 | 19.15 | 0 | +0.04(+0.19%) |
May 16, 2013 | 18.87 | 19.23 | 18.68 | 19.12 | 202,201 | +0.13(+0.66%) |
May 15, 2013 | 18.97 | 19.21 | 18.84 | 18.99 | 0 | +0.25(+1.35%) |
May 13, 2013 | 19.12 | 19.15 | 18.66 | 18.74 | 0 | -0.35(-1.84%) |
May 10, 2013 | 19.04 | 19.35 | 18.90 | 19.09 | 0 | +0.02(+0.09%) |
May 09, 2013 | 19.61 | 19.61 | 18.96 | 19.07 | 0 | -0.36(-1.85%) |
May 08, 2013 | 19.99 | 20.08 | 19.05 | 19.43 | 0 | -0.59(-2.92%) |
May 07, 2013 | 19.81 | 20.16 | 18.71 | 20.02 | 0 | +0.11(+0.57%) |
May 06, 2013 | 20.40 | 20.40 | 19.88 | 19.90 | 0 | -0.44(-2.15%) |
May 03, 2013 | 20.07 | 20.51 | 20.07 | 20.34 | 0 | +0.55(+2.78%) |
May 02, 2013 | 19.34 | 19.82 | 19.19 | 19.79 | 0 | +0.59(+3.10%) |
May 01, 2013 | 19.80 | 19.85 | 19.11 | 19.20 | 0 | -0.65(-3.27%) |
Apr 30, 2013 | 19.83 | 19.88 | 19.53 | 19.85 | 0 | +0.04(+0.23%) |
Apr 29, 2013 | 19.68 | 19.91 | 19.51 | 19.80 | 223,343 | +0.23(+1.15%) |
Apr 26, 2013 | 19.70 | 19.71 | 19.58 | 19.58 | 285,591 | -0.08(-0.41%) |
Apr 25, 2013 | 19.72 | 19.99 | 19.50 | 19.66 | 279,673 | +0.06(+0.32%) |
Apr 24, 2013 | 19.44 | 19.66 | 19.25 | 19.59 | 403,640 | +0.12(+0.60%) |
Apr 23, 2013 | 19.47 | 19.62 | 19.18 | 19.48 | 287,756 | +0.14(+0.70%) |
Apr 22, 2013 | 19.36 | 19.42 | 18.68 | 19.34 | 221,070 | +0.04(+0.23%) |
Apr 19, 2013 | 19.39 | 19.59 | 19.21 | 19.30 | 291,791 | -0.06(-0.33%) |
Apr 18, 2013 | 19.97 | 19.97 | 19.20 | 19.36 | 250,740 | -0.52(-2.63%) |
Apr 17, 2013 | 19.86 | 20.02 | 19.22 | 19.88 | 372,187 | -0.08(-0.41%) |
Apr 16, 2013 | 18.98 | 20.09 | 18.98 | 19.96 | 294,735 | +0.93(+4.87%) |
Apr 15, 2013 | 20.34 | 20.44 | 18.48 | 19.04 | 415,440 | -1.52(-7.40%) |
Apr 12, 2013 | 20.76 | 20.83 | 20.34 | 20.56 | 245,455 | -0.26(-1.25%) |
Apr 11, 2013 | 20.71 | 20.87 | 20.51 | 20.82 | 391,768 | +0.04(+0.17%) |
Apr 10, 2013 | 20.53 | 20.80 | 20.31 | 20.78 | 194,456 | +0.32(+1.58%) |
Apr 09, 2013 | 20.26 | 20.59 | 20.22 | 20.46 | 301,626 | +0.24(+1.20%) |
Apr 08, 2013 | 20.05 | 20.22 | 19.82 | 20.22 | 222,717 | +0.23(+1.17%) |
Apr 05, 2013 | 19.64 | 20.13 | 19.23 | 19.98 | 226,142 | -0.01(-0.05%) |
Apr 04, 2013 | 19.92 | 20.19 | 19.80 | 19.99 | 683,335 | +0.09(+0.45%) |
Apr 03, 2013 | 20.23 | 20.42 | 19.54 | 19.90 | 619,601 | -0.27(-1.34%) |
Apr 02, 2013 | 20.47 | 20.62 | 20.02 | 20.17 | 575,494 | -0.13(-0.62%) |
Apr 01, 2013 | 19.99 | 20.34 | 19.99 | 20.30 | 379,443 | +0.39(+1.95%) |
Mar 28, 2013 | 20.28 | 20.28 | 19.69 | 19.91 | 402,821 | -0.13(-0.63%) |
Mar 27, 2013 | 19.75 | 20.07 | 19.70 | 20.04 | 398,672 | +0.23(+1.14%) |
Mar 26, 2013 | 19.77 | 19.82 | 19.59 | 19.81 | 449,557 | +0.15(+0.78%) |
Mar 25, 2013 | 19.72 | 19.81 | 19.42 | 19.66 | 194,859 | -0.08(-0.41%) |
Mar 22, 2013 | 19.71 | 19.85 | 19.60 | 19.74 | 155,920 | +0.14(+0.69%) |
Mar 21, 2013 | 19.46 | 19.76 | 19.42 | 19.60 | 281,383 | +0.06(+0.32%) |
Mar 20, 2013 | 19.54 | 19.80 | 19.32 | 19.54 | 252,096 | +0.17(+0.88%) |
Mar 19, 2013 | 19.70 | 19.70 | 19.30 | 19.37 | 434,867 | -0.26(-1.33%) |
Mar 18, 2013 | 19.21 | 19.71 | 19.05 | 19.63 | 374,401 | +0.29(+1.49%) |
Mar 15, 2013 | 19.39 | 19.50 | 19.22 | 19.34 | 627,317 | -0.07(-0.37%) |
Mar 14, 2013 | 18.44 | 19.59 | 18.44 | 19.41 | 754,546 | +1.04(+5.63%) |
Mar 13, 2013 | 18.31 | 18.43 | 17.77 | 18.38 | 1,976,290 | +0.09(+0.49%) |
Mar 12, 2013 | 18.02 | 18.50 | 17.73 | 18.29 | 878,908 | +0.31(+1.70%) |
Mar 11, 2013 | 18.26 | 18.27 | 17.87 | 17.98 | 404,675 | -0.28(-1.53%) |
Mar 08, 2013 | 18.28 | 18.85 | 18.16 | 18.26 | 681,124 | +0.26(+1.45%) |
Mar 07, 2013 | 17.89 | 18.32 | 17.45 | 18.00 | 922,365 | +0.82(+4.77%) |
Mar 06, 2013 | 17.22 | 17.44 | 17.06 | 17.18 | 325,293 | +0.06(+0.37%) |
Mar 05, 2013 | 17.14 | 17.24 | 17.05 | 17.12 | 224,266 | +0.09(+0.53%) |
Mar 04, 2013 | 17.03 | 17.47 | 16.64 | 17.03 | 379,951 | -0.13(-0.74%) |