Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.52 | 19.62 | 19.02 | 19.16 | 124,362 | -0.53(-2.71%) |
May 30, 2013 | 20.33 | 20.33 | 19.56 | 19.70 | 0 | -0.44(-2.16%) |
May 29, 2013 | 20.03 | 20.27 | 19.83 | 20.13 | 81,799 | +0.09(+0.45%) |
May 28, 2013 | 20.49 | 20.55 | 19.94 | 20.04 | 94,421 | -0.24(-1.18%) |
May 24, 2013 | 20.49 | 20.49 | 20.11 | 20.28 | 0 | -0.21(-1.00%) |
May 23, 2013 | 20.63 | 20.63 | 20.19 | 20.49 | 0 | -0.28(-1.35%) |
May 22, 2013 | 21.00 | 21.21 | 20.76 | 20.77 | 0 | -0.28(-1.33%) |
May 21, 2013 | 21.23 | 21.23 | 20.65 | 21.05 | 0 | -0.14(-0.66%) |
May 20, 2013 | 20.92 | 21.78 | 20.92 | 21.19 | 0 | +0.36(+1.74%) |
May 17, 2013 | 20.74 | 20.83 | 20.54 | 20.82 | 0 | +0.16(+0.76%) |
May 16, 2013 | 20.62 | 20.74 | 20.40 | 20.67 | 62,749 | +0.11(+0.56%) |
May 15, 2013 | 20.71 | 20.71 | 20.25 | 20.55 | 0 | +0.06(+0.28%) |
May 13, 2013 | 20.19 | 20.55 | 20.18 | 20.50 | 0 | +0.32(+1.59%) |
May 10, 2013 | 20.18 | 20.32 | 19.89 | 20.18 | 0 | +0.10(+0.49%) |
May 09, 2013 | 19.61 | 20.29 | 19.61 | 20.08 | 0 | +0.47(+2.39%) |
May 08, 2013 | 18.66 | 19.79 | 18.66 | 19.61 | 0 | +0.34(+1.75%) |
May 07, 2013 | 18.93 | 19.31 | 18.92 | 19.27 | 0 | +0.25(+1.34%) |
May 06, 2013 | 18.90 | 19.17 | 18.86 | 19.02 | 0 | +0.15(+0.78%) |
May 03, 2013 | 19.08 | 19.39 | 18.67 | 18.87 | 0 | -0.53(-2.71%) |
May 02, 2013 | 20.04 | 20.04 | 19.25 | 19.39 | 0 | -0.49(-2.48%) |
May 01, 2013 | 20.38 | 20.38 | 19.46 | 19.89 | 0 | -0.64(-3.12%) |
Apr 30, 2013 | 20.08 | 20.53 | 19.78 | 20.53 | 0 | +0.25(+1.22%) |
Apr 29, 2013 | 19.93 | 20.63 | 19.81 | 20.28 | 202,467 | +0.58(+2.92%) |
Apr 26, 2013 | 19.48 | 19.71 | 19.47 | 19.71 | 70,147 | +0.23(+1.18%) |
Apr 25, 2013 | 19.35 | 19.67 | 19.19 | 19.48 | 0 | +0.27(+1.41%) |
Apr 24, 2013 | 19.62 | 19.71 | 19.16 | 19.21 | 0 | -0.27(-1.39%) |
Apr 23, 2013 | 19.84 | 19.84 | 19.31 | 19.48 | 53,341 | -0.21(-1.04%) |
Apr 22, 2013 | 18.92 | 19.93 | 18.79 | 19.68 | 132,371 | +0.89(+4.72%) |
Apr 19, 2013 | 18.79 | 19.07 | 18.59 | 18.79 | 112,825 | +0.12(+0.62%) |
Apr 18, 2013 | 18.40 | 18.75 | 18.21 | 18.68 | 28,775 | +0.17(+0.93%) |
Apr 17, 2013 | 18.95 | 19.10 | 18.33 | 18.51 | 87,653 | -0.69(-3.60%) |
Apr 16, 2013 | 18.83 | 19.20 | 18.20 | 19.20 | 116,887 | +0.39(+2.10%) |
Apr 15, 2013 | 19.31 | 19.33 | 18.62 | 18.80 | 134,390 | -0.47(-2.43%) |
Apr 12, 2013 | 19.12 | 19.38 | 18.93 | 19.27 | 30,459 | -0.01(-0.04%) |
Apr 11, 2013 | 19.28 | 19.39 | 19.08 | 19.28 | 48,199 | -0.09(-0.47%) |
Apr 10, 2013 | 19.44 | 19.56 | 19.20 | 19.37 | 44,806 | -0.19(-0.97%) |
Apr 09, 2013 | 19.46 | 19.56 | 19.32 | 19.56 | 57,907 | +0.10(+0.51%) |
Apr 08, 2013 | 19.31 | 19.47 | 18.99 | 19.46 | 56,234 | +0.26(+1.37%) |
Apr 05, 2013 | 19.16 | 19.43 | 18.94 | 19.20 | 36,551 | +0.00(+0.00%) |
Apr 04, 2013 | 19.44 | 19.44 | 18.90 | 19.20 | 39,578 | -0.25(-1.31%) |
Apr 03, 2013 | 19.24 | 19.45 | 19.06 | 19.45 | 55,099 | +0.30(+1.59%) |
Apr 02, 2013 | 18.99 | 19.45 | 18.88 | 19.15 | 55,281 | +0.07(+0.34%) |
Apr 01, 2013 | 18.80 | 19.11 | 18.79 | 19.08 | 36,130 | +0.22(+1.18%) |
Mar 28, 2013 | 19.19 | 19.20 | 18.79 | 18.86 | 167,997 | -0.25(-1.33%) |
Mar 27, 2013 | 19.21 | 19.46 | 19.12 | 19.12 | 93,530 | -0.34(-1.73%) |
Mar 26, 2013 | 19.32 | 19.47 | 19.16 | 19.45 | 75,194 | +0.16(+0.85%) |
Mar 25, 2013 | 19.44 | 19.46 | 19.07 | 19.29 | 57,069 | -0.04(-0.21%) |
Mar 22, 2013 | 19.37 | 19.45 | 19.11 | 19.33 | 42,355 | +0.12(+0.64%) |
Mar 21, 2013 | 19.09 | 19.56 | 19.05 | 19.21 | 60,702 | -0.13(-0.68%) |
Mar 20, 2013 | 19.52 | 19.56 | 19.11 | 19.34 | 128,618 | -0.18(-0.93%) |
Mar 19, 2013 | 19.19 | 19.54 | 18.97 | 19.52 | 117,801 | +0.38(+1.97%) |
Mar 18, 2013 | 18.98 | 19.33 | 18.77 | 19.14 | 44,854 | -0.11(-0.60%) |
Mar 15, 2013 | 18.84 | 19.35 | 18.66 | 19.25 | 229,326 | +0.25(+1.30%) |
Mar 14, 2013 | 18.66 | 19.10 | 18.64 | 19.01 | 110,428 | +0.25(+1.36%) |
Mar 13, 2013 | 18.75 | 18.92 | 18.61 | 18.75 | 143,723 | +0.00(+0.00%) |
Mar 12, 2013 | 19.16 | 19.18 | 18.66 | 18.75 | 207,313 | -0.51(-2.64%) |
Mar 11, 2013 | 19.39 | 19.52 | 19.16 | 19.26 | 72,158 | -0.26(-1.35%) |
Mar 08, 2013 | 19.31 | 19.68 | 18.90 | 19.53 | 163,724 | +0.17(+0.89%) |
Mar 07, 2013 | 18.90 | 19.54 | 18.70 | 19.35 | 205,493 | +0.57(+3.02%) |
Mar 06, 2013 | 18.42 | 18.90 | 18.09 | 18.79 | 114,774 | +0.45(+2.47%) |
Mar 05, 2013 | 18.52 | 18.62 | 18.25 | 18.33 | 104,567 | -0.04(-0.22%) |
Mar 04, 2013 | 18.08 | 18.41 | 18.01 | 18.38 | 54,325 | +0.30(+1.64%) |