Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.14 | 19.47 | 19.04 | 19.21 | 2,735,155 | -0.04(-0.19%) |
May 30, 2013 | 19.06 | 19.34 | 18.94 | 19.25 | 1,089,043 | +0.24(+1.27%) |
May 29, 2013 | 18.89 | 19.15 | 18.79 | 19.01 | 1,457,732 | -0.04(-0.22%) |
May 28, 2013 | 19.29 | 19.43 | 18.95 | 19.05 | 1,187,751 | +0.11(+0.57%) |
May 24, 2013 | 18.86 | 19.02 | 18.57 | 18.94 | 855,813 | -0.03(-0.18%) |
May 23, 2013 | 18.80 | 19.06 | 18.78 | 18.98 | 1,105,740 | -0.15(-0.76%) |
May 22, 2013 | 19.39 | 19.51 | 18.98 | 19.12 | 1,423,886 | -0.27(-1.38%) |
May 21, 2013 | 19.44 | 19.55 | 19.26 | 19.39 | 1,032,795 | -0.08(-0.43%) |
May 20, 2013 | 19.30 | 19.69 | 19.30 | 19.47 | 1,624,136 | +0.10(+0.54%) |
May 17, 2013 | 18.93 | 19.42 | 18.93 | 19.37 | 2,489,566 | +0.52(+2.75%) |
May 16, 2013 | 18.83 | 18.99 | 18.80 | 18.85 | 1,764,938 | -0.07(-0.37%) |
May 15, 2013 | 18.72 | 18.98 | 18.69 | 18.92 | 2,065,286 | +0.57(+3.10%) |
May 13, 2013 | 18.37 | 18.48 | 18.24 | 18.35 | 3,359,788 | -0.06(-0.30%) |
May 10, 2013 | 18.09 | 18.49 | 18.01 | 18.41 | 2,293,365 | +0.32(+1.76%) |
May 09, 2013 | 18.08 | 18.23 | 18.03 | 18.09 | 1,755,265 | -0.06(-0.32%) |
May 08, 2013 | 18.14 | 18.24 | 18.09 | 18.15 | 2,778,104 | +0.08(+0.43%) |
May 07, 2013 | 18.06 | 18.23 | 17.99 | 18.07 | 1,876,433 | +0.06(+0.31%) |
May 06, 2013 | 17.89 | 18.02 | 17.81 | 18.01 | 2,398,707 | +0.15(+0.86%) |
May 03, 2013 | 17.29 | 17.86 | 17.19 | 17.86 | 7,361,055 | +0.67(+3.91%) |
May 02, 2013 | 16.68 | 17.20 | 16.64 | 17.19 | 5,660,556 | +0.57(+3.43%) |
May 01, 2013 | 16.79 | 16.92 | 16.36 | 16.62 | 8,789,394 | -1.52(-8.39%) |
Apr 30, 2013 | 18.18 | 18.18 | 17.91 | 18.14 | 1,944,742 | -0.02(-0.09%) |
Apr 29, 2013 | 18.21 | 18.27 | 18.09 | 18.16 | 1,452,199 | +0.03(+0.17%) |
Apr 26, 2013 | 18.24 | 18.25 | 17.96 | 18.13 | 1,696,634 | -0.13(-0.71%) |
Apr 25, 2013 | 18.04 | 18.36 | 18.02 | 18.25 | 1,843,815 | +0.31(+1.74%) |
Apr 24, 2013 | 17.83 | 18.06 | 17.82 | 17.94 | 1,739,607 | +0.14(+0.79%) |
Apr 23, 2013 | 17.90 | 17.94 | 17.63 | 17.80 | 2,036,311 | -0.01(-0.06%) |
Apr 22, 2013 | 17.99 | 17.99 | 17.72 | 17.81 | 1,426,580 | -0.13(-0.73%) |
Apr 19, 2013 | 17.97 | 18.00 | 17.73 | 17.94 | 2,798,489 | +0.05(+0.27%) |
Apr 18, 2013 | 17.93 | 18.01 | 17.70 | 17.89 | 3,699,395 | -0.01(-0.07%) |
Apr 17, 2013 | 17.89 | 17.93 | 17.61 | 17.91 | 2,076,047 | -0.13(-0.73%) |
Apr 16, 2013 | 17.67 | 18.04 | 17.58 | 18.04 | 2,146,159 | +0.48(+2.72%) |
Apr 15, 2013 | 18.34 | 18.36 | 17.52 | 17.56 | 2,805,571 | -1.02(-5.50%) |
Apr 12, 2013 | 18.79 | 18.86 | 18.50 | 18.58 | 883,383 | -0.31(-1.64%) |
Apr 11, 2013 | 18.74 | 18.97 | 18.70 | 18.89 | 1,484,287 | +0.14(+0.77%) |
Apr 10, 2013 | 18.53 | 18.80 | 18.52 | 18.75 | 1,174,307 | +0.27(+1.45%) |
Apr 09, 2013 | 18.43 | 18.54 | 18.26 | 18.48 | 968,976 | +0.10(+0.57%) |
Apr 08, 2013 | 18.36 | 18.50 | 18.28 | 18.38 | 1,465,421 | -0.02(-0.09%) |
Apr 05, 2013 | 18.38 | 18.41 | 18.21 | 18.39 | 2,326,164 | -0.24(-1.28%) |
Apr 04, 2013 | 18.59 | 18.79 | 18.56 | 18.63 | 1,415,449 | +0.03(+0.14%) |
Apr 03, 2013 | 18.93 | 19.12 | 18.52 | 18.60 | 2,036,886 | -0.20(-1.05%) |
Apr 02, 2013 | 18.95 | 19.03 | 18.73 | 18.80 | 1,381,426 | -0.04(-0.22%) |
Apr 01, 2013 | 19.24 | 19.43 | 18.75 | 18.84 | 1,459,847 | -0.38(-1.98%) |
Mar 28, 2013 | 19.11 | 19.25 | 19.07 | 19.22 | 1,797,959 | +0.13(+0.70%) |
Mar 27, 2013 | 18.94 | 19.11 | 18.69 | 19.09 | 1,452,462 | +0.04(+0.23%) |
Mar 26, 2013 | 19.11 | 19.22 | 18.98 | 19.05 | 1,906,324 | -0.03(-0.14%) |
Mar 25, 2013 | 19.35 | 19.53 | 18.96 | 19.07 | 2,624,034 | -0.69(-3.49%) |
Mar 22, 2013 | 19.79 | 19.80 | 19.65 | 19.76 | 1,098,971 | +0.05(+0.27%) |
Mar 21, 2013 | 19.79 | 19.95 | 19.69 | 19.71 | 2,555,824 | -0.23(-1.15%) |
Mar 20, 2013 | 19.87 | 19.99 | 19.82 | 19.94 | 1,496,326 | +0.16(+0.81%) |
Mar 19, 2013 | 19.97 | 20.01 | 19.61 | 19.78 | 1,571,958 | -0.08(-0.38%) |
Mar 18, 2013 | 19.74 | 20.00 | 19.40 | 19.85 | 1,969,506 | -0.01(-0.07%) |
Mar 15, 2013 | 19.89 | 19.98 | 19.78 | 19.87 | 2,628,466 | -0.10(-0.49%) |
Mar 14, 2013 | 19.90 | 19.97 | 19.79 | 19.96 | 1,117,057 | +0.11(+0.55%) |
Mar 13, 2013 | 19.74 | 19.89 | 19.59 | 19.85 | 2,635,897 | +0.12(+0.62%) |
Mar 12, 2013 | 19.74 | 19.82 | 19.68 | 19.73 | 1,862,410 | -0.05(-0.26%) |
Mar 11, 2013 | 19.73 | 19.82 | 19.65 | 19.78 | 1,740,443 | +0.03(+0.15%) |
Mar 08, 2013 | 19.74 | 19.80 | 19.69 | 19.75 | 2,222,042 | +0.14(+0.69%) |
Mar 07, 2013 | 19.65 | 19.74 | 19.51 | 19.62 | 1,477,543 | -0.04(-0.19%) |
Mar 06, 2013 | 19.71 | 19.74 | 19.54 | 19.65 | 4,680,809 | -0.02(-0.10%) |
Mar 05, 2013 | 19.25 | 19.72 | 19.20 | 19.67 | 2,499,054 | +0.54(+2.80%) |
Mar 04, 2013 | 19.09 | 19.15 | 18.81 | 19.14 | 2,160,178 | -0.02(-0.13%) |