Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.96 | 20.32 | 19.83 | 19.84 | 288,434 | -0.26(-1.30%) |
May 30, 2013 | 20.35 | 20.43 | 19.73 | 20.10 | 457,002 | -0.56(-2.70%) |
May 29, 2013 | 20.74 | 20.99 | 20.60 | 20.66 | 168,388 | -0.17(-0.80%) |
May 28, 2013 | 20.65 | 21.07 | 20.61 | 20.83 | 211,725 | +0.51(+2.49%) |
May 24, 2013 | 19.95 | 20.35 | 19.95 | 20.32 | 143,318 | +0.20(+1.00%) |
May 23, 2013 | 19.85 | 20.29 | 19.69 | 20.12 | 149,526 | +0.04(+0.22%) |
May 22, 2013 | 20.53 | 20.88 | 19.96 | 20.08 | 158,810 | -0.45(-2.21%) |
May 21, 2013 | 20.60 | 20.63 | 20.32 | 20.53 | 139,013 | -0.07(-0.34%) |
May 20, 2013 | 20.43 | 20.83 | 20.31 | 20.60 | 201,475 | +0.03(+0.17%) |
May 17, 2013 | 20.65 | 20.98 | 20.40 | 20.56 | 279,419 | +0.01(+0.04%) |
May 16, 2013 | 20.59 | 20.78 | 20.37 | 20.56 | 529,729 | -0.10(-0.46%) |
May 15, 2013 | 20.82 | 20.95 | 20.54 | 20.65 | 218,948 | +0.55(+2.73%) |
May 13, 2013 | 20.21 | 20.21 | 19.84 | 20.10 | 139,958 | -0.10(-0.52%) |
May 10, 2013 | 20.33 | 20.68 | 20.14 | 20.21 | 218,326 | -0.10(-0.47%) |
May 09, 2013 | 20.63 | 20.71 | 20.23 | 20.30 | 176,257 | -0.34(-1.65%) |
May 08, 2013 | 20.69 | 20.85 | 20.38 | 20.64 | 286,290 | -0.03(-0.17%) |
May 07, 2013 | 19.90 | 20.73 | 19.90 | 20.68 | 347,189 | +0.87(+4.40%) |
May 06, 2013 | 19.59 | 20.01 | 19.57 | 19.81 | 316,013 | +0.22(+1.11%) |
May 03, 2013 | 19.34 | 19.88 | 19.12 | 19.59 | 323,217 | +0.47(+2.46%) |
May 02, 2013 | 18.84 | 19.21 | 18.70 | 19.12 | 509,979 | +0.38(+2.05%) |
May 01, 2013 | 19.12 | 19.34 | 18.65 | 18.73 | 529,349 | -0.43(-2.23%) |
Apr 30, 2013 | 18.96 | 19.21 | 18.87 | 19.16 | 595,131 | +0.23(+1.20%) |
Apr 29, 2013 | 18.91 | 19.06 | 18.67 | 18.94 | 408,417 | +0.14(+0.74%) |
Apr 26, 2013 | 19.10 | 19.12 | 18.75 | 18.80 | 387,042 | -0.32(-1.69%) |
Apr 25, 2013 | 18.69 | 19.26 | 18.69 | 19.12 | 336,723 | +0.45(+2.43%) |
Apr 24, 2013 | 18.45 | 18.72 | 18.32 | 18.67 | 471,257 | +0.16(+0.85%) |
Apr 23, 2013 | 18.62 | 18.79 | 18.12 | 18.51 | 659,675 | +0.10(+0.52%) |
Apr 22, 2013 | 18.26 | 18.48 | 17.85 | 18.41 | 420,017 | +0.23(+1.25%) |
Apr 19, 2013 | 17.86 | 18.32 | 17.49 | 18.19 | 833,257 | +0.39(+2.20%) |
Apr 18, 2013 | 18.18 | 18.20 | 17.71 | 17.79 | 389,281 | -0.29(-1.59%) |
Apr 17, 2013 | 18.46 | 18.51 | 17.86 | 18.08 | 712,137 | -0.50(-2.67%) |
Apr 16, 2013 | 18.87 | 18.95 | 18.37 | 18.58 | 587,105 | -0.15(-0.79%) |
Apr 15, 2013 | 19.26 | 19.29 | 18.66 | 18.73 | 872,566 | -0.70(-3.59%) |
Apr 12, 2013 | 19.42 | 19.61 | 19.24 | 19.42 | 240,381 | -0.13(-0.67%) |
Apr 11, 2013 | 19.11 | 19.74 | 19.11 | 19.55 | 454,456 | +0.48(+2.51%) |
Apr 10, 2013 | 18.79 | 19.14 | 18.73 | 19.07 | 400,503 | +0.36(+1.91%) |
Apr 09, 2013 | 19.03 | 19.15 | 18.72 | 18.72 | 389,003 | -0.31(-1.65%) |
Apr 08, 2013 | 18.74 | 19.11 | 18.56 | 19.03 | 461,882 | +0.29(+1.53%) |
Apr 05, 2013 | 18.27 | 18.84 | 18.19 | 18.74 | 790,050 | +0.10(+0.56%) |
Apr 04, 2013 | 18.64 | 18.73 | 18.46 | 18.64 | 480,785 | +0.00(+0.00%) |
Apr 03, 2013 | 19.14 | 19.19 | 18.53 | 18.64 | 626,578 | -0.44(-2.28%) |
Apr 02, 2013 | 19.28 | 19.73 | 19.00 | 19.07 | 742,235 | -0.14(-0.73%) |
Apr 01, 2013 | 19.28 | 19.37 | 19.11 | 19.21 | 792,155 | -0.10(-0.50%) |
Mar 28, 2013 | 19.78 | 19.78 | 19.21 | 19.31 | 749,061 | -0.48(-2.42%) |
Mar 27, 2013 | 19.90 | 20.02 | 19.71 | 19.79 | 352,441 | -0.29(-1.43%) |
Mar 26, 2013 | 20.41 | 20.41 | 19.84 | 20.08 | 334,799 | -0.16(-0.77%) |
Mar 25, 2013 | 20.41 | 20.62 | 20.16 | 20.23 | 399,915 | -0.15(-0.73%) |
Mar 22, 2013 | 20.29 | 20.40 | 20.13 | 20.38 | 243,245 | +0.23(+1.12%) |
Mar 21, 2013 | 20.40 | 20.52 | 19.87 | 20.16 | 672,145 | -0.42(-2.03%) |
Mar 20, 2013 | 20.33 | 20.66 | 20.04 | 20.57 | 356,425 | +0.36(+1.77%) |
Mar 19, 2013 | 20.55 | 20.79 | 19.93 | 20.22 | 561,014 | -0.35(-1.70%) |
Mar 18, 2013 | 20.87 | 20.87 | 19.44 | 20.56 | 967,918 | -0.65(-3.08%) |
Mar 15, 2013 | 21.03 | 21.40 | 20.97 | 21.22 | 411,166 | +0.22(+1.04%) |
Mar 14, 2013 | 20.81 | 21.09 | 20.72 | 21.00 | 280,391 | +0.18(+0.88%) |
Mar 13, 2013 | 20.38 | 21.02 | 20.22 | 20.82 | 407,957 | +0.52(+2.55%) |
Mar 12, 2013 | 20.39 | 20.39 | 20.01 | 20.30 | 487,942 | -0.02(-0.09%) |
Mar 11, 2013 | 20.41 | 20.41 | 20.20 | 20.32 | 393,929 | -0.17(-0.85%) |
Mar 08, 2013 | 20.19 | 20.56 | 20.12 | 20.49 | 324,655 | +0.45(+2.26%) |
Mar 07, 2013 | 19.72 | 20.27 | 19.65 | 20.04 | 379,997 | +0.23(+1.14%) |
Mar 06, 2013 | 19.79 | 19.99 | 19.51 | 19.81 | 445,401 | +0.15(+0.75%) |
Mar 05, 2013 | 19.52 | 19.90 | 19.36 | 19.66 | 330,861 | +0.30(+1.57%) |
Mar 04, 2013 | 19.30 | 19.60 | 19.14 | 19.36 | 471,433 | -0.03(-0.18%) |