Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.06 | 19.19 | 18.74 | 18.76 | 1,919,152 | -0.37(-1.91%) |
May 30, 2013 | 19.01 | 19.20 | 18.94 | 19.13 | 969,695 | +0.13(+0.70%) |
May 29, 2013 | 19.12 | 19.21 | 18.88 | 19.00 | 1,178,597 | -0.10(-0.52%) |
May 28, 2013 | 18.65 | 19.18 | 18.41 | 19.10 | 1,612,404 | +0.69(+3.76%) |
May 24, 2013 | 18.58 | 18.62 | 18.17 | 18.40 | 1,231,226 | -0.29(-1.54%) |
May 23, 2013 | 18.60 | 18.79 | 18.31 | 18.69 | 915,732 | -0.10(-0.53%) |
May 22, 2013 | 18.90 | 19.28 | 18.72 | 18.79 | 1,220,671 | -0.13(-0.70%) |
May 21, 2013 | 18.90 | 19.04 | 18.73 | 18.93 | 2,304,854 | -0.01(-0.03%) |
May 20, 2013 | 19.04 | 19.18 | 18.88 | 18.93 | 1,371,415 | -0.13(-0.70%) |
May 17, 2013 | 18.85 | 19.14 | 18.85 | 19.06 | 729,523 | +0.17(+0.88%) |
May 16, 2013 | 19.12 | 19.19 | 18.88 | 18.90 | 782,550 | -0.27(-1.39%) |
May 15, 2013 | 19.34 | 19.44 | 19.07 | 19.16 | 1,263,687 | +0.18(+0.93%) |
May 13, 2013 | 19.14 | 19.20 | 18.89 | 18.99 | 754,183 | -0.16(-0.81%) |
May 10, 2013 | 18.87 | 19.28 | 18.86 | 19.14 | 992,397 | +0.28(+1.50%) |
May 09, 2013 | 18.41 | 18.87 | 18.24 | 18.86 | 2,365,898 | +0.45(+2.44%) |
May 08, 2013 | 18.21 | 18.45 | 18.13 | 18.41 | 1,475,656 | +0.27(+1.50%) |
May 07, 2013 | 18.14 | 18.19 | 18.00 | 18.14 | 1,253,146 | +0.05(+0.28%) |
May 06, 2013 | 18.11 | 18.22 | 17.92 | 18.09 | 1,537,687 | -0.01(-0.06%) |
May 03, 2013 | 18.31 | 18.20 | 18.08 | 18.10 | 1,705,374 | +0.02(+0.09%) |
May 02, 2013 | 17.90 | 18.12 | 17.68 | 18.08 | 2,006,866 | +0.34(+1.90%) |
May 01, 2013 | 18.55 | 18.55 | 17.75 | 17.75 | 1,571,178 | -0.88(-4.75%) |
Apr 30, 2013 | 18.14 | 18.64 | 18.06 | 18.63 | 1,143,515 | +0.48(+2.63%) |
Apr 29, 2013 | 18.30 | 18.41 | 17.87 | 18.15 | 1,972,368 | -0.15(-0.81%) |
Apr 26, 2013 | 17.75 | 18.99 | 18.22 | 18.30 | 2,246,060 | +0.08(+0.42%) |
Apr 25, 2013 | 18.55 | 18.60 | 18.06 | 18.22 | 1,248,963 | -0.26(-1.43%) |
Apr 24, 2013 | 18.41 | 18.57 | 18.27 | 18.49 | 772,498 | +0.12(+0.63%) |
Apr 23, 2013 | 17.97 | 18.69 | 17.94 | 18.37 | 1,274,033 | +0.52(+2.92%) |
Apr 22, 2013 | 17.71 | 17.90 | 17.62 | 17.85 | 931,189 | +0.14(+0.81%) |
Apr 19, 2013 | 17.54 | 17.82 | 17.45 | 17.71 | 1,166,909 | +0.33(+1.90%) |
Apr 18, 2013 | 17.70 | 17.70 | 17.09 | 17.38 | 2,200,193 | -0.37(-2.07%) |
Apr 17, 2013 | 18.32 | 18.53 | 17.70 | 17.75 | 1,243,053 | -0.80(-4.33%) |
Apr 16, 2013 | 18.54 | 18.59 | 18.39 | 18.55 | 743,486 | +0.13(+0.69%) |
Apr 15, 2013 | 18.69 | 18.80 | 18.37 | 18.42 | 1,535,041 | -0.29(-1.56%) |
Apr 12, 2013 | 18.81 | 18.88 | 18.64 | 18.71 | 930,039 | -0.21(-1.10%) |
Apr 11, 2013 | 19.12 | 19.27 | 18.81 | 18.92 | 1,450,060 | -0.19(-0.98%) |
Apr 10, 2013 | 18.38 | 19.14 | 18.34 | 19.11 | 2,263,525 | +0.81(+4.45%) |
Apr 09, 2013 | 18.07 | 18.38 | 18.03 | 18.30 | 1,135,862 | +0.18(+1.00%) |
Apr 08, 2013 | 18.14 | 18.14 | 17.75 | 18.11 | 1,385,455 | +0.03(+0.15%) |
Apr 05, 2013 | 18.03 | 18.23 | 17.92 | 18.09 | 1,154,052 | -0.24(-1.32%) |
Apr 04, 2013 | 18.30 | 18.42 | 18.25 | 18.33 | 1,437,414 | -0.08(-0.42%) |
Apr 03, 2013 | 18.75 | 18.75 | 18.22 | 18.41 | 1,769,571 | -0.29(-1.53%) |
Apr 02, 2013 | 18.63 | 18.78 | 18.49 | 18.69 | 1,374,028 | +0.12(+0.62%) |
Apr 01, 2013 | 18.74 | 18.77 | 18.44 | 18.58 | 1,291,958 | -0.18(-0.97%) |
Mar 28, 2013 | 18.50 | 18.82 | 18.44 | 18.76 | 722,910 | +0.27(+1.49%) |
Mar 27, 2013 | 18.45 | 18.64 | 18.32 | 18.48 | 726,171 | -0.10(-0.56%) |
Mar 26, 2013 | 18.33 | 18.66 | 18.01 | 18.59 | 1,523,333 | +0.32(+1.78%) |
Mar 25, 2013 | 18.74 | 18.82 | 18.23 | 18.26 | 1,632,617 | -0.38(-2.03%) |
Mar 22, 2013 | 19.08 | 19.17 | 18.41 | 18.64 | 2,259,631 | -0.37(-1.94%) |
Mar 21, 2013 | 19.53 | 19.64 | 19.00 | 19.01 | 1,847,767 | -0.61(-3.11%) |
Mar 20, 2013 | 19.22 | 19.67 | 19.21 | 19.62 | 850,466 | +0.50(+2.62%) |
Mar 19, 2013 | 19.35 | 19.58 | 18.98 | 19.12 | 1,395,239 | -0.18(-0.94%) |
Mar 18, 2013 | 19.36 | 19.71 | 19.23 | 19.30 | 1,325,413 | -0.31(-1.57%) |
Mar 15, 2013 | 19.71 | 19.82 | 19.61 | 19.61 | 1,411,681 | -0.19(-0.97%) |
Mar 14, 2013 | 20.04 | 20.04 | 19.73 | 19.80 | 843,269 | -0.16(-0.80%) |
Mar 13, 2013 | 19.84 | 19.97 | 19.76 | 19.96 | 796,111 | +0.12(+0.58%) |
Mar 12, 2013 | 20.14 | 20.17 | 19.61 | 19.84 | 2,152,423 | -0.32(-1.58%) |
Mar 11, 2013 | 20.13 | 20.25 | 20.05 | 20.16 | 692,259 | -0.05(-0.24%) |
Mar 08, 2013 | 20.28 | 20.32 | 20.07 | 20.21 | 697,050 | +0.06(+0.30%) |
Mar 07, 2013 | 20.15 | 20.43 | 19.96 | 20.15 | 4,654,176 | +0.02(+0.08%) |
Mar 06, 2013 | 20.04 | 20.20 | 19.89 | 20.14 | 2,526,059 | +0.17(+0.85%) |
Mar 05, 2013 | 19.78 | 20.09 | 19.64 | 19.97 | 3,041,845 | +0.25(+1.25%) |
Mar 04, 2013 | 19.71 | 19.90 | 19.61 | 19.72 | 1,492,227 | -0.07(-0.33%) |