Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.56 | 18.59 | 18.37 | 18.40 | 381,521 | -0.30(-1.61%) |
May 30, 2013 | 18.80 | 18.89 | 18.64 | 18.70 | 227,489 | -0.05(-0.29%) |
May 29, 2013 | 18.80 | 18.89 | 18.68 | 18.75 | 213,361 | -0.18(-0.94%) |
May 28, 2013 | 19.06 | 19.07 | 18.79 | 18.93 | 267,173 | +0.13(+0.70%) |
May 24, 2013 | 18.52 | 18.83 | 18.43 | 18.80 | 205,938 | +0.17(+0.91%) |
May 23, 2013 | 18.72 | 18.90 | 18.44 | 18.63 | 446,773 | -0.25(-1.31%) |
May 22, 2013 | 19.19 | 19.44 | 18.77 | 18.87 | 334,271 | -0.32(-1.69%) |
May 21, 2013 | 19.30 | 19.31 | 19.13 | 19.20 | 260,014 | -0.08(-0.40%) |
May 20, 2013 | 19.24 | 19.34 | 19.16 | 19.28 | 288,381 | -0.02(-0.12%) |
May 17, 2013 | 19.41 | 19.49 | 19.15 | 19.30 | 404,437 | -0.08(-0.44%) |
May 16, 2013 | 19.49 | 19.69 | 19.28 | 19.38 | 183,467 | -0.21(-1.06%) |
May 15, 2013 | 19.34 | 19.63 | 19.30 | 19.59 | 158,483 | +0.39(+2.01%) |
May 13, 2013 | 19.22 | 19.22 | 19.01 | 19.21 | 361,650 | -0.01(-0.04%) |
May 10, 2013 | 19.11 | 19.22 | 19.11 | 19.21 | 149,709 | +0.12(+0.61%) |
May 09, 2013 | 18.94 | 19.13 | 18.94 | 19.10 | 245,061 | +0.16(+0.86%) |
May 08, 2013 | 18.73 | 18.94 | 18.65 | 18.94 | 197,546 | +0.22(+1.15%) |
May 07, 2013 | 18.42 | 18.73 | 18.42 | 18.72 | 207,922 | +0.29(+1.59%) |
May 06, 2013 | 18.15 | 18.43 | 18.09 | 18.43 | 328,579 | +0.15(+0.80%) |
May 03, 2013 | 19.19 | 19.21 | 17.75 | 18.28 | 775,315 | -0.93(-4.86%) |
May 02, 2013 | 18.82 | 19.26 | 18.72 | 19.21 | 247,101 | +0.44(+2.34%) |
May 01, 2013 | 19.30 | 19.38 | 18.77 | 18.77 | 437,646 | -0.60(-3.10%) |
Apr 30, 2013 | 19.12 | 19.38 | 19.06 | 19.38 | 304,486 | +0.24(+1.25%) |
Apr 29, 2013 | 18.96 | 19.15 | 18.94 | 19.14 | 223,979 | +0.24(+1.26%) |
Apr 26, 2013 | 19.03 | 19.08 | 18.87 | 18.90 | 203,682 | -0.15(-0.77%) |
Apr 25, 2013 | 18.90 | 19.15 | 18.85 | 19.04 | 181,622 | +0.24(+1.27%) |
Apr 24, 2013 | 18.69 | 18.83 | 18.59 | 18.80 | 227,617 | +0.14(+0.74%) |
Apr 23, 2013 | 18.38 | 18.67 | 18.38 | 18.67 | 231,774 | +0.42(+2.32%) |
Apr 22, 2013 | 18.23 | 18.32 | 17.81 | 18.24 | 296,875 | -0.02(-0.13%) |
Apr 19, 2013 | 17.98 | 18.31 | 17.96 | 18.27 | 193,336 | +0.32(+1.76%) |
Apr 18, 2013 | 18.19 | 18.30 | 17.90 | 17.95 | 315,399 | -0.16(-0.89%) |
Apr 17, 2013 | 18.46 | 18.49 | 17.89 | 18.11 | 365,529 | -0.52(-2.81%) |
Apr 16, 2013 | 18.78 | 18.78 | 18.54 | 18.64 | 239,568 | +0.02(+0.08%) |
Apr 15, 2013 | 19.02 | 19.11 | 18.46 | 18.62 | 538,846 | -0.55(-2.86%) |
Apr 12, 2013 | 19.17 | 19.30 | 19.11 | 19.17 | 196,693 | -0.11(-0.56%) |
Apr 11, 2013 | 19.45 | 19.54 | 19.24 | 19.28 | 273,714 | -0.22(-1.11%) |
Apr 10, 2013 | 19.24 | 19.53 | 19.18 | 19.49 | 200,640 | +0.33(+1.73%) |
Apr 09, 2013 | 19.24 | 19.33 | 19.14 | 19.16 | 253,578 | -0.08(-0.40%) |
Apr 08, 2013 | 18.99 | 19.28 | 18.94 | 19.24 | 226,449 | +0.27(+1.42%) |
Apr 05, 2013 | 18.85 | 19.01 | 18.83 | 18.97 | 290,335 | -0.19(-0.97%) |
Apr 04, 2013 | 19.09 | 19.19 | 19.01 | 19.15 | 199,571 | +0.07(+0.36%) |
Apr 03, 2013 | 19.44 | 19.44 | 19.01 | 19.08 | 310,779 | -0.33(-1.71%) |
Apr 02, 2013 | 19.44 | 19.55 | 19.30 | 19.41 | 306,476 | +0.08(+0.44%) |
Apr 01, 2013 | 19.47 | 19.53 | 19.11 | 19.33 | 299,744 | -0.16(-0.83%) |
Mar 28, 2013 | 19.48 | 19.58 | 19.27 | 19.49 | 413,260 | +0.06(+0.32%) |
Mar 27, 2013 | 19.23 | 19.43 | 19.13 | 19.43 | 117,343 | +0.02(+0.08%) |
Mar 26, 2013 | 19.57 | 19.67 | 19.29 | 19.41 | 128,408 | -0.04(-0.20%) |
Mar 25, 2013 | 19.51 | 19.68 | 19.41 | 19.45 | 257,756 | +0.04(+0.20%) |
Mar 22, 2013 | 19.38 | 19.48 | 19.24 | 19.41 | 191,904 | +0.08(+0.44%) |
Mar 21, 2013 | 19.20 | 19.38 | 19.14 | 19.33 | 232,240 | -0.02(-0.08%) |
Mar 20, 2013 | 19.33 | 19.41 | 19.21 | 19.34 | 108,755 | +0.10(+0.52%) |
Mar 19, 2013 | 19.34 | 19.38 | 19.06 | 19.24 | 228,655 | -0.02(-0.08%) |
Mar 18, 2013 | 19.20 | 19.39 | 19.11 | 19.26 | 232,910 | -0.13(-0.68%) |
Mar 15, 2013 | 19.30 | 19.48 | 18.95 | 19.39 | 477,305 | +0.13(+0.68%) |
Mar 14, 2013 | 19.26 | 19.29 | 19.16 | 19.26 | 270,687 | +0.09(+0.48%) |
Mar 13, 2013 | 19.01 | 19.25 | 18.92 | 19.17 | 202,582 | +0.39(+2.07%) |
Mar 12, 2013 | 18.79 | 18.83 | 18.71 | 18.78 | 258,408 | -0.02(-0.12%) |
Mar 11, 2013 | 18.64 | 18.84 | 18.57 | 18.80 | 137,584 | +0.09(+0.49%) |
Mar 08, 2013 | 18.77 | 18.84 | 18.55 | 18.71 | 280,590 | +0.05(+0.29%) |
Mar 07, 2013 | 18.63 | 18.66 | 18.53 | 18.66 | 165,604 | +0.02(+0.12%) |
Mar 06, 2013 | 18.62 | 18.68 | 18.46 | 18.63 | 134,559 | +0.05(+0.29%) |
Mar 05, 2013 | 18.53 | 18.72 | 18.49 | 18.58 | 229,788 | +0.10(+0.54%) |
Mar 04, 2013 | 18.42 | 18.49 | 18.22 | 18.48 | 224,851 | -0.02(-0.08%) |