Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.25 | 21.77 | 21.21 | 21.70 | 32,463 | +0.41(+1.93%) |
May 30, 2013 | 21.06 | 21.38 | 21.01 | 21.29 | 8,195 | +0.23(+1.11%) |
May 29, 2013 | 21.00 | 21.15 | 20.66 | 21.05 | 23,487 | +0.11(+0.51%) |
May 28, 2013 | 20.73 | 20.96 | 20.63 | 20.94 | 12,371 | +0.21(+1.04%) |
May 24, 2013 | 20.51 | 20.74 | 20.48 | 20.73 | 9,260 | +0.22(+1.10%) |
May 23, 2013 | 20.54 | 20.59 | 20.47 | 20.50 | 39,105 | -0.08(-0.38%) |
May 22, 2013 | 20.51 | 20.58 | 20.47 | 20.58 | 23,414 | +0.01(+0.05%) |
May 21, 2013 | 20.41 | 20.57 | 20.38 | 20.57 | 10,677 | +0.06(+0.29%) |
May 20, 2013 | 20.69 | 20.78 | 20.35 | 20.51 | 9,616 | -0.29(-1.41%) |
May 17, 2013 | 20.67 | 20.95 | 20.57 | 20.81 | 10,085 | +0.14(+0.66%) |
May 16, 2013 | 20.17 | 20.76 | 20.07 | 20.67 | 13,164 | +0.49(+2.42%) |
May 15, 2013 | 20.06 | 20.24 | 19.87 | 20.18 | 8,213 | +0.55(+2.79%) |
May 13, 2013 | 19.54 | 19.66 | 19.54 | 19.63 | 7,316 | +0.13(+0.65%) |
May 10, 2013 | 19.48 | 19.51 | 19.31 | 19.51 | 8,665 | +0.10(+0.50%) |
May 09, 2013 | 19.33 | 19.50 | 19.17 | 19.41 | 10,508 | -0.09(-0.45%) |
May 08, 2013 | 19.25 | 19.50 | 19.05 | 19.50 | 7,324 | +0.12(+0.60%) |
May 07, 2013 | 18.76 | 19.45 | 18.76 | 19.38 | 8,375 | +0.43(+2.27%) |
May 06, 2013 | 18.98 | 19.15 | 18.78 | 18.95 | 10,331 | -0.18(-0.92%) |
May 03, 2013 | 18.90 | 19.15 | 18.74 | 19.13 | 9,996 | +0.39(+2.09%) |
May 02, 2013 | 18.17 | 18.90 | 18.17 | 18.74 | 17,394 | +0.60(+3.28%) |
May 01, 2013 | 18.05 | 18.26 | 17.97 | 18.14 | 83,788 | +0.21(+1.14%) |
Apr 30, 2013 | 18.07 | 18.24 | 17.91 | 17.93 | 41,929 | -0.12(-0.65%) |
Apr 29, 2013 | 18.18 | 18.22 | 17.95 | 18.05 | 53,953 | -0.01(-0.05%) |
Apr 26, 2013 | 18.24 | 18.36 | 17.94 | 18.06 | 33,100 | -0.30(-1.65%) |
Apr 25, 2013 | 18.17 | 18.46 | 18.12 | 18.36 | 7,289 | +0.19(+1.02%) |
Apr 24, 2013 | 18.08 | 18.26 | 18.08 | 18.18 | 4,125 | -0.08(-0.43%) |
Apr 23, 2013 | 18.16 | 18.29 | 17.91 | 18.26 | 12,413 | +0.18(+0.97%) |
Apr 22, 2013 | 18.12 | 18.12 | 17.79 | 18.08 | 5,640 | +0.09(+0.49%) |
Apr 19, 2013 | 17.69 | 18.12 | 17.69 | 17.99 | 10,905 | +0.26(+1.49%) |
Apr 18, 2013 | 17.75 | 17.90 | 17.66 | 17.73 | 12,466 | +0.05(+0.28%) |
Apr 17, 2013 | 17.68 | 17.76 | 17.58 | 17.68 | 19,406 | +0.00(+0.00%) |
Apr 16, 2013 | 17.86 | 17.86 | 17.49 | 17.68 | 11,360 | +0.00(+0.00%) |
Apr 15, 2013 | 17.67 | 17.76 | 17.34 | 17.68 | 40,240 | +0.09(+0.50%) |
Apr 12, 2013 | 17.54 | 17.84 | 17.27 | 17.59 | 14,546 | +0.07(+0.39%) |
Apr 11, 2013 | 17.03 | 17.70 | 17.03 | 17.52 | 14,313 | +0.29(+1.70%) |
Apr 10, 2013 | 17.09 | 17.24 | 16.91 | 17.23 | 10,372 | +0.28(+1.67%) |
Apr 09, 2013 | 17.15 | 17.15 | 16.94 | 16.95 | 15,094 | -0.12(-0.69%) |
Apr 08, 2013 | 17.40 | 17.40 | 16.93 | 17.07 | 11,669 | -0.21(-1.19%) |
Apr 05, 2013 | 17.67 | 17.76 | 17.25 | 17.27 | 13,085 | -0.73(-4.07%) |
Apr 04, 2013 | 18.38 | 18.38 | 17.75 | 18.00 | 15,204 | -0.31(-1.71%) |
Apr 03, 2013 | 18.76 | 18.76 | 18.28 | 18.32 | 13,654 | -0.44(-2.34%) |
Apr 02, 2013 | 18.92 | 18.96 | 18.58 | 18.76 | 38,700 | +0.08(+0.42%) |
Apr 01, 2013 | 18.89 | 18.89 | 18.34 | 18.68 | 39,894 | -0.31(-1.65%) |
Mar 28, 2013 | 19.44 | 19.44 | 18.99 | 18.99 | 10,333 | -0.31(-1.62%) |
Mar 27, 2013 | 19.16 | 19.37 | 19.04 | 19.30 | 45,630 | -0.01(-0.05%) |
Mar 26, 2013 | 19.20 | 19.36 | 19.10 | 19.31 | 8,869 | +0.02(+0.10%) |
Mar 25, 2013 | 19.12 | 19.41 | 18.95 | 19.29 | 23,009 | +0.23(+1.23%) |
Mar 22, 2013 | 19.10 | 19.23 | 18.93 | 19.06 | 8,707 | -0.13(-0.66%) |
Mar 21, 2013 | 19.15 | 19.39 | 18.83 | 19.18 | 32,945 | -0.21(-1.11%) |
Mar 20, 2013 | 19.35 | 19.46 | 19.21 | 19.40 | 14,486 | +0.15(+0.76%) |
Mar 19, 2013 | 19.33 | 19.44 | 19.22 | 19.25 | 41,809 | -0.15(-0.76%) |
Mar 18, 2013 | 19.24 | 19.44 | 19.24 | 19.40 | 12,068 | +0.13(+0.66%) |
Mar 15, 2013 | 19.25 | 19.44 | 19.14 | 19.27 | 25,185 | +0.17(+0.87%) |
Mar 14, 2013 | 18.99 | 19.17 | 18.85 | 19.11 | 4,815 | +0.25(+1.35%) |
Mar 13, 2013 | 18.69 | 18.90 | 18.69 | 18.85 | 7,688 | +0.23(+1.26%) |
Mar 12, 2013 | 18.55 | 18.66 | 18.41 | 18.62 | 10,666 | +0.21(+1.11%) |
Mar 11, 2013 | 18.72 | 18.85 | 18.37 | 18.41 | 38,116 | -0.49(-2.58%) |
Mar 08, 2013 | 20.23 | 20.23 | 18.76 | 18.90 | 32,246 | -1.41(-6.93%) |
Mar 07, 2013 | 20.18 | 20.32 | 20.03 | 20.31 | 14,099 | +0.02(+0.10%) |
Mar 06, 2013 | 20.03 | 20.34 | 19.77 | 20.29 | 8,468 | +0.19(+0.92%) |
Mar 05, 2013 | 19.94 | 20.12 | 19.85 | 20.10 | 13,386 | +0.27(+1.38%) |
Mar 04, 2013 | 19.60 | 19.84 | 19.35 | 19.83 | 13,012 | +0.29(+1.50%) |