Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.20 | 19.80 | 19.17 | 19.45 | 5,020,907 | +0.18(+0.93%) |
May 30, 2013 | 19.43 | 19.46 | 19.25 | 19.27 | 0 | -0.08(-0.40%) |
May 29, 2013 | 19.33 | 19.43 | 19.09 | 19.35 | 2,425,211 | -0.07(-0.36%) |
May 28, 2013 | 19.57 | 19.59 | 19.26 | 19.42 | 3,451,559 | +0.07(+0.37%) |
May 24, 2013 | 19.06 | 19.44 | 18.90 | 19.35 | 0 | +0.01(+0.08%) |
May 23, 2013 | 19.01 | 19.51 | 18.85 | 19.34 | 5,306,961 | +0.29(+1.51%) |
May 22, 2013 | 19.20 | 19.49 | 18.93 | 19.05 | 0 | -0.24(-1.24%) |
May 21, 2013 | 18.97 | 19.34 | 18.92 | 19.29 | 0 | +0.35(+1.85%) |
May 20, 2013 | 19.05 | 19.07 | 18.87 | 18.94 | 0 | -0.12(-0.61%) |
May 17, 2013 | 19.02 | 19.14 | 18.87 | 19.05 | 0 | +0.10(+0.51%) |
May 16, 2013 | 19.27 | 19.36 | 18.90 | 18.96 | 3,459,917 | -0.43(-2.21%) |
May 15, 2013 | 19.26 | 19.42 | 19.21 | 19.39 | 0 | +0.40(+2.08%) |
May 13, 2013 | 18.85 | 19.26 | 18.85 | 18.99 | 0 | +0.06(+0.32%) |
May 10, 2013 | 18.22 | 18.99 | 18.16 | 18.93 | 0 | +0.77(+4.23%) |
May 09, 2013 | 17.97 | 18.27 | 17.95 | 18.16 | 0 | +0.10(+0.58%) |
May 08, 2013 | 18.08 | 18.20 | 17.91 | 18.06 | 0 | -0.07(-0.41%) |
May 07, 2013 | 17.93 | 18.26 | 17.91 | 18.13 | 0 | +0.29(+1.63%) |
May 06, 2013 | 17.88 | 17.97 | 17.80 | 17.84 | 0 | +0.00(+0.00%) |
May 03, 2013 | 18.08 | 17.96 | 17.82 | 17.84 | 0 | -0.03(-0.19%) |
May 02, 2013 | 17.88 | 17.98 | 17.79 | 17.88 | 0 | +0.01(+0.08%) |
May 01, 2013 | 18.24 | 18.33 | 17.79 | 17.86 | 0 | -0.43(-2.32%) |
Apr 30, 2013 | 18.50 | 18.64 | 18.05 | 18.29 | 0 | -0.25(-1.35%) |
Apr 29, 2013 | 18.36 | 18.64 | 18.23 | 18.54 | 3,022,778 | +0.17(+0.91%) |
Apr 26, 2013 | 18.36 | 18.47 | 18.32 | 18.37 | 3,244,258 | +0.05(+0.26%) |
Apr 25, 2013 | 18.42 | 18.52 | 18.28 | 18.32 | 3,753,052 | -0.06(-0.30%) |
Apr 24, 2013 | 18.35 | 18.54 | 18.25 | 18.38 | 0 | +0.13(+0.69%) |
Apr 23, 2013 | 18.10 | 18.29 | 17.99 | 18.25 | 3,063,300 | +0.20(+1.11%) |
Apr 22, 2013 | 17.93 | 18.10 | 17.71 | 18.05 | 2,721,701 | +0.17(+0.98%) |
Apr 19, 2013 | 17.47 | 17.99 | 17.46 | 17.87 | 4,487,620 | +0.33(+1.86%) |
Apr 18, 2013 | 17.78 | 17.92 | 17.48 | 17.55 | 5,538,224 | -0.25(-1.38%) |
Apr 17, 2013 | 18.20 | 18.20 | 17.70 | 17.79 | 5,138,192 | -0.49(-2.70%) |
Apr 16, 2013 | 18.02 | 18.38 | 18.01 | 18.29 | 6,022,147 | +0.44(+2.46%) |
Apr 15, 2013 | 18.32 | 18.34 | 17.80 | 17.85 | 5,738,377 | -0.53(-2.87%) |
Apr 12, 2013 | 18.16 | 18.42 | 17.90 | 18.38 | 8,370,446 | +0.26(+1.41%) |
Apr 11, 2013 | 18.28 | 18.49 | 18.11 | 18.12 | 6,502,785 | -0.12(-0.65%) |
Apr 10, 2013 | 18.16 | 18.68 | 17.86 | 18.24 | 13,174,360 | -0.65(-3.46%) |
Apr 09, 2013 | 18.61 | 18.96 | 18.48 | 18.89 | 5,394,543 | +0.22(+1.17%) |
Apr 08, 2013 | 18.34 | 18.67 | 18.24 | 18.67 | 3,907,391 | +0.41(+2.24%) |
Apr 05, 2013 | 18.04 | 18.29 | 17.95 | 18.26 | 2,448,781 | -0.06(-0.32%) |
Apr 04, 2013 | 18.08 | 18.35 | 17.99 | 18.32 | 2,496,973 | +0.31(+1.71%) |
Apr 03, 2013 | 18.46 | 18.51 | 17.99 | 18.02 | 4,645,459 | -0.46(-2.49%) |
Apr 02, 2013 | 18.55 | 18.62 | 18.40 | 18.48 | 2,688,276 | -0.01(-0.04%) |
Apr 01, 2013 | 19.14 | 19.14 | 18.39 | 18.48 | 4,185,051 | -0.58(-3.02%) |
Mar 28, 2013 | 18.79 | 19.09 | 18.74 | 19.06 | 3,892,142 | +0.29(+1.55%) |
Mar 27, 2013 | 18.65 | 18.83 | 18.49 | 18.77 | 2,477,162 | +0.02(+0.13%) |
Mar 26, 2013 | 18.75 | 18.80 | 18.59 | 18.74 | 2,379,257 | +0.04(+0.22%) |
Mar 25, 2013 | 19.15 | 19.20 | 18.67 | 18.70 | 3,220,191 | -0.42(-2.21%) |
Mar 22, 2013 | 18.75 | 19.15 | 18.75 | 19.13 | 2,838,510 | +0.38(+2.01%) |
Mar 21, 2013 | 18.96 | 19.09 | 18.72 | 18.75 | 3,041,908 | -0.36(-1.89%) |
Mar 20, 2013 | 18.96 | 19.14 | 18.91 | 19.11 | 2,516,327 | +0.28(+1.50%) |
Mar 19, 2013 | 18.82 | 19.00 | 18.54 | 18.83 | 2,594,017 | +0.09(+0.47%) |
Mar 18, 2013 | 18.75 | 18.91 | 18.62 | 18.74 | 2,494,167 | -0.12(-0.64%) |
Mar 15, 2013 | 18.82 | 19.02 | 18.82 | 18.86 | 5,254,718 | -0.06(-0.29%) |
Mar 14, 2013 | 19.00 | 19.00 | 18.83 | 18.92 | 2,318,603 | -0.03(-0.14%) |
Mar 13, 2013 | 18.88 | 19.03 | 18.78 | 18.94 | 2,266,407 | +0.06(+0.31%) |
Mar 12, 2013 | 19.01 | 19.09 | 18.47 | 18.88 | 3,095,583 | -0.17(-0.90%) |
Mar 11, 2013 | 19.08 | 19.19 | 18.99 | 19.06 | 2,421,602 | -0.08(-0.43%) |
Mar 08, 2013 | 19.07 | 19.19 | 18.93 | 19.14 | 3,218,427 | +0.16(+0.86%) |
Mar 07, 2013 | 19.10 | 19.12 | 18.96 | 18.97 | 3,189,476 | -0.09(-0.46%) |
Mar 06, 2013 | 19.14 | 19.29 | 19.04 | 19.06 | 4,805,314 | -0.09(-0.46%) |
Mar 05, 2013 | 19.29 | 19.44 | 19.11 | 19.15 | 5,301,843 | -0.09(-0.44%) |
Mar 04, 2013 | 19.13 | 19.24 | 18.89 | 19.23 | 3,947,616 | +0.02(+0.12%) |