Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.00 | 22.32 | 21.94 | 22.02 | 214,150 | -0.13(-0.59%) |
May 30, 2013 | 21.87 | 22.22 | 21.74 | 22.15 | 195,522 | +0.34(+1.58%) |
May 29, 2013 | 21.56 | 21.90 | 21.48 | 21.81 | 195,221 | +0.11(+0.49%) |
May 28, 2013 | 21.84 | 22.02 | 21.36 | 21.70 | 143,593 | +0.12(+0.57%) |
May 24, 2013 | 21.65 | 21.72 | 21.31 | 21.58 | 160,946 | -0.07(-0.32%) |
May 23, 2013 | 21.31 | 21.66 | 21.23 | 21.65 | 124,456 | +0.18(+0.86%) |
May 22, 2013 | 21.86 | 22.16 | 21.34 | 21.46 | 304,209 | -0.30(-1.37%) |
May 21, 2013 | 21.61 | 21.98 | 21.38 | 21.76 | 187,688 | +0.21(+0.96%) |
May 20, 2013 | 21.44 | 22.02 | 21.42 | 21.55 | 254,034 | +0.11(+0.53%) |
May 17, 2013 | 21.11 | 21.48 | 21.10 | 21.44 | 245,664 | +0.45(+2.15%) |
May 16, 2013 | 20.56 | 21.26 | 20.45 | 20.99 | 365,413 | +0.45(+2.20%) |
May 15, 2013 | 20.12 | 20.55 | 19.78 | 20.54 | 382,555 | +0.54(+2.67%) |
May 13, 2013 | 20.30 | 20.30 | 19.74 | 20.00 | 231,043 | -0.39(-1.91%) |
May 10, 2013 | 19.90 | 20.44 | 19.80 | 20.39 | 276,755 | +0.42(+2.11%) |
May 09, 2013 | 21.17 | 21.17 | 19.74 | 19.97 | 700,969 | -1.21(-5.70%) |
May 08, 2013 | 20.68 | 21.32 | 20.51 | 21.18 | 609,666 | +0.42(+2.02%) |
May 07, 2013 | 20.44 | 20.92 | 20.26 | 20.76 | 364,131 | +0.31(+1.53%) |
May 06, 2013 | 20.42 | 20.63 | 20.06 | 20.45 | 349,100 | +0.03(+0.15%) |
May 03, 2013 | 20.09 | 20.57 | 19.86 | 20.41 | 247,209 | +0.55(+2.77%) |
May 02, 2013 | 19.70 | 20.02 | 19.57 | 19.86 | 403,027 | +0.29(+1.48%) |
May 01, 2013 | 20.01 | 20.09 | 19.54 | 19.57 | 322,971 | -0.45(-2.25%) |
Apr 30, 2013 | 19.67 | 20.11 | 19.64 | 20.02 | 217,919 | +0.41(+2.06%) |
Apr 29, 2013 | 19.57 | 19.76 | 19.45 | 19.62 | 213,092 | +0.08(+0.43%) |
Apr 26, 2013 | 19.45 | 19.60 | 19.23 | 19.54 | 338,346 | +0.08(+0.43%) |
Apr 25, 2013 | 18.91 | 19.48 | 18.75 | 19.45 | 283,700 | +0.57(+3.04%) |
Apr 24, 2013 | 18.68 | 18.89 | 18.48 | 18.88 | 165,108 | +0.20(+1.06%) |
Apr 23, 2013 | 18.40 | 18.68 | 18.34 | 18.68 | 163,793 | +0.36(+1.96%) |
Apr 22, 2013 | 18.43 | 18.53 | 17.98 | 18.32 | 237,098 | -0.04(-0.21%) |
Apr 19, 2013 | 18.27 | 18.38 | 18.10 | 18.36 | 197,240 | +0.12(+0.67%) |
Apr 18, 2013 | 18.08 | 18.32 | 17.90 | 18.24 | 263,243 | +0.15(+0.84%) |
Apr 17, 2013 | 18.02 | 18.31 | 17.54 | 18.08 | 251,488 | -0.03(-0.17%) |
Apr 16, 2013 | 17.65 | 18.21 | 17.62 | 18.11 | 225,264 | +0.62(+3.54%) |
Apr 15, 2013 | 17.76 | 17.77 | 17.32 | 17.50 | 278,394 | -0.28(-1.55%) |
Apr 12, 2013 | 17.79 | 17.86 | 17.52 | 17.77 | 143,011 | -0.10(-0.56%) |
Apr 11, 2013 | 17.73 | 18.08 | 17.57 | 17.87 | 173,556 | +0.09(+0.52%) |
Apr 10, 2013 | 17.46 | 17.85 | 17.33 | 17.78 | 284,262 | +0.33(+1.88%) |
Apr 09, 2013 | 17.81 | 17.85 | 17.43 | 17.45 | 239,495 | -0.36(-2.02%) |
Apr 08, 2013 | 17.88 | 17.88 | 17.49 | 17.81 | 174,726 | -0.07(-0.38%) |
Apr 05, 2013 | 17.89 | 18.25 | 17.59 | 17.88 | 239,711 | -0.25(-1.39%) |
Apr 04, 2013 | 17.94 | 18.33 | 17.78 | 18.13 | 232,178 | +0.18(+1.02%) |
Apr 03, 2013 | 17.74 | 18.27 | 17.57 | 17.95 | 386,559 | +0.28(+1.60%) |
Apr 02, 2013 | 17.13 | 17.88 | 17.07 | 17.66 | 306,761 | +0.67(+3.96%) |
Apr 01, 2013 | 17.49 | 17.69 | 16.85 | 16.99 | 255,694 | -0.53(-3.01%) |
Mar 28, 2013 | 17.12 | 17.66 | 16.91 | 17.52 | 318,623 | +0.43(+2.50%) |
Mar 27, 2013 | 17.01 | 17.20 | 16.84 | 17.09 | 196,672 | -0.05(-0.31%) |
Mar 26, 2013 | 17.30 | 17.30 | 16.99 | 17.14 | 213,845 | -0.16(-0.93%) |
Mar 25, 2013 | 17.58 | 17.62 | 17.09 | 17.30 | 266,992 | -0.25(-1.44%) |
Mar 22, 2013 | 17.10 | 17.79 | 17.10 | 17.56 | 189,601 | +0.54(+3.19%) |
Mar 21, 2013 | 17.64 | 17.64 | 16.78 | 17.01 | 247,153 | -0.76(-4.26%) |
Mar 20, 2013 | 18.03 | 18.21 | 17.72 | 17.77 | 146,634 | -0.21(-1.19%) |
Mar 19, 2013 | 18.20 | 18.25 | 17.85 | 17.98 | 163,637 | -0.19(-1.05%) |
Mar 18, 2013 | 18.06 | 18.25 | 17.97 | 18.18 | 223,973 | -0.08(-0.46%) |
Mar 15, 2013 | 18.11 | 18.28 | 17.87 | 18.26 | 233,169 | +0.11(+0.59%) |
Mar 14, 2013 | 17.84 | 18.22 | 17.65 | 18.15 | 213,703 | +0.37(+2.06%) |
Mar 13, 2013 | 18.06 | 18.07 | 17.64 | 17.79 | 198,593 | -0.31(-1.69%) |
Mar 12, 2013 | 18.14 | 18.22 | 17.82 | 18.09 | 334,109 | -0.05(-0.29%) |
Mar 11, 2013 | 17.56 | 18.34 | 17.56 | 18.14 | 382,343 | +0.60(+3.40%) |
Mar 08, 2013 | 16.82 | 17.72 | 16.62 | 17.55 | 1,465,746 | -1.10(-5.90%) |
Mar 07, 2013 | 18.60 | 18.81 | 18.43 | 18.65 | 460,149 | +0.11(+0.58%) |
Mar 06, 2013 | 18.45 | 18.63 | 18.24 | 18.54 | 226,118 | +0.16(+0.87%) |
Mar 05, 2013 | 18.37 | 18.48 | 18.01 | 18.38 | 360,888 | +0.08(+0.42%) |
Mar 04, 2013 | 18.29 | 18.34 | 17.79 | 18.31 | 286,689 | +0.02(+0.13%) |