Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.66 | 19.86 | 19.44 | 19.70 | 135,864 | -0.04(-0.22%) |
May 30, 2013 | 20.10 | 20.26 | 19.63 | 19.74 | 92,923 | -0.28(-1.38%) |
May 29, 2013 | 20.23 | 20.42 | 19.78 | 20.02 | 105,391 | -0.32(-1.57%) |
May 28, 2013 | 20.18 | 20.56 | 20.18 | 20.34 | 86,771 | +0.25(+1.24%) |
May 24, 2013 | 20.26 | 20.56 | 19.76 | 20.09 | 0 | -0.22(-1.06%) |
May 23, 2013 | 19.94 | 20.40 | 19.84 | 20.30 | 45,026 | +0.11(+0.55%) |
May 22, 2013 | 20.59 | 20.68 | 20.02 | 20.19 | 0 | -0.34(-1.68%) |
May 21, 2013 | 20.47 | 20.62 | 20.29 | 20.54 | 0 | +0.00(+0.00%) |
May 20, 2013 | 20.52 | 20.57 | 20.04 | 20.54 | 0 | +0.04(+0.21%) |
May 17, 2013 | 20.59 | 20.63 | 20.45 | 20.49 | 0 | +0.02(+0.08%) |
May 16, 2013 | 20.29 | 20.64 | 20.27 | 20.48 | 47,858 | +0.21(+1.02%) |
May 15, 2013 | 20.34 | 20.63 | 20.11 | 20.27 | 0 | -0.19(-0.93%) |
May 13, 2013 | 20.84 | 20.87 | 20.35 | 20.46 | 0 | -0.39(-1.86%) |
May 10, 2013 | 20.94 | 21.20 | 20.69 | 20.85 | 0 | -0.14(-0.66%) |
May 09, 2013 | 20.67 | 21.14 | 20.48 | 20.98 | 0 | +0.18(+0.87%) |
May 08, 2013 | 20.73 | 21.28 | 20.72 | 20.80 | 0 | +0.09(+0.46%) |
May 07, 2013 | 19.71 | 20.71 | 19.67 | 20.71 | 0 | +1.32(+6.80%) |
May 06, 2013 | 18.85 | 19.42 | 18.85 | 19.39 | 0 | +0.62(+3.31%) |
May 03, 2013 | 18.56 | 18.84 | 18.44 | 18.77 | 0 | +0.33(+1.78%) |
May 02, 2013 | 18.34 | 18.57 | 18.25 | 18.44 | 0 | +0.13(+0.71%) |
May 01, 2013 | 18.50 | 18.73 | 18.31 | 18.31 | 0 | -0.22(-1.16%) |
Apr 30, 2013 | 18.74 | 18.81 | 18.36 | 18.53 | 0 | -0.25(-1.33%) |
Apr 29, 2013 | 17.62 | 18.84 | 17.45 | 18.78 | 441,570 | +0.10(+0.55%) |
Apr 26, 2013 | 18.92 | 18.92 | 18.48 | 18.67 | 117,856 | -0.20(-1.07%) |
Apr 25, 2013 | 18.67 | 18.98 | 18.59 | 18.88 | 0 | +0.35(+1.88%) |
Apr 24, 2013 | 18.63 | 18.64 | 18.44 | 18.53 | 129,697 | -0.19(-1.01%) |
Apr 23, 2013 | 18.44 | 18.72 | 18.37 | 18.72 | 56,280 | +0.33(+1.78%) |
Apr 22, 2013 | 18.41 | 18.52 | 18.11 | 18.39 | 75,889 | +0.08(+0.42%) |
Apr 19, 2013 | 18.17 | 18.32 | 17.71 | 18.31 | 163,958 | +0.09(+0.52%) |
Apr 18, 2013 | 18.32 | 18.42 | 18.11 | 18.22 | 94,143 | -0.09(-0.52%) |
Apr 17, 2013 | 18.52 | 18.52 | 18.11 | 18.31 | 185,754 | -0.24(-1.30%) |
Apr 16, 2013 | 18.45 | 18.61 | 18.36 | 18.55 | 128,721 | +0.19(+1.03%) |
Apr 15, 2013 | 18.81 | 18.96 | 18.34 | 18.36 | 172,668 | -0.63(-3.31%) |
Apr 12, 2013 | 19.06 | 19.28 | 18.74 | 18.99 | 202,959 | -0.21(-1.08%) |
Apr 11, 2013 | 18.97 | 19.53 | 18.86 | 19.20 | 179,669 | +0.16(+0.86%) |
Apr 10, 2013 | 18.80 | 19.11 | 18.73 | 19.04 | 139,235 | +0.26(+1.38%) |
Apr 09, 2013 | 18.63 | 19.38 | 18.58 | 18.78 | 344,617 | +0.02(+0.09%) |
Apr 08, 2013 | 18.84 | 18.96 | 18.54 | 18.76 | 155,460 | -0.01(-0.05%) |
Apr 05, 2013 | 18.51 | 18.90 | 18.51 | 18.77 | 106,950 | +0.03(+0.14%) |
Apr 04, 2013 | 18.94 | 18.98 | 18.13 | 18.74 | 323,856 | -0.13(-0.69%) |
Apr 03, 2013 | 19.41 | 19.51 | 18.85 | 18.87 | 170,186 | -0.57(-2.93%) |
Apr 02, 2013 | 19.41 | 19.54 | 19.27 | 19.44 | 163,326 | +0.00(+0.00%) |
Apr 01, 2013 | 19.30 | 19.54 | 18.97 | 19.44 | 239,055 | +0.19(+0.98%) |
Mar 28, 2013 | 19.62 | 19.65 | 18.79 | 19.25 | 690,106 | -0.48(-2.45%) |
Mar 27, 2013 | 20.01 | 20.13 | 19.62 | 19.73 | 222,525 | -0.29(-1.46%) |
Mar 26, 2013 | 19.91 | 20.33 | 19.87 | 20.03 | 156,232 | +0.08(+0.39%) |
Mar 25, 2013 | 20.17 | 20.62 | 19.53 | 19.95 | 176,337 | -0.20(-0.98%) |
Mar 22, 2013 | 21.01 | 21.16 | 20.10 | 20.15 | 160,767 | -0.87(-4.14%) |
Mar 21, 2013 | 21.36 | 21.36 | 20.96 | 21.02 | 56,076 | -0.39(-1.81%) |
Mar 20, 2013 | 21.47 | 21.60 | 21.31 | 21.41 | 86,133 | -0.05(-0.24%) |
Mar 19, 2013 | 21.35 | 21.80 | 21.35 | 21.46 | 134,982 | +0.06(+0.28%) |
Mar 18, 2013 | 21.52 | 21.75 | 21.29 | 21.40 | 89,573 | -0.19(-0.88%) |
Mar 15, 2013 | 21.54 | 21.63 | 21.31 | 21.59 | 146,630 | +0.09(+0.44%) |
Mar 14, 2013 | 21.39 | 21.54 | 21.09 | 21.49 | 174,790 | +0.11(+0.52%) |
Mar 13, 2013 | 21.22 | 21.58 | 20.90 | 21.38 | 124,096 | +0.12(+0.57%) |
Mar 12, 2013 | 21.50 | 21.60 | 21.16 | 21.26 | 70,505 | -0.31(-1.42%) |
Mar 11, 2013 | 21.89 | 21.89 | 21.03 | 21.57 | 138,217 | -0.34(-1.55%) |
Mar 08, 2013 | 21.98 | 22.46 | 21.66 | 21.91 | 63,877 | -0.03(-0.16%) |
Mar 07, 2013 | 22.66 | 22.66 | 21.80 | 21.94 | 72,791 | -0.70(-3.08%) |
Mar 06, 2013 | 22.28 | 22.87 | 22.20 | 22.64 | 157,985 | +0.36(+1.62%) |
Mar 05, 2013 | 21.79 | 22.44 | 21.79 | 22.28 | 162,867 | +0.63(+2.91%) |
Mar 04, 2013 | 21.27 | 21.73 | 21.27 | 21.65 | 107,964 | +0.27(+1.25%) |