Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.16 | 18.49 | 18.10 | 18.15 | 148,768 | -0.11(-0.60%) |
May 30, 2013 | 18.39 | 18.67 | 18.17 | 18.26 | 148,797 | +0.05(+0.28%) |
May 29, 2013 | 18.75 | 19.38 | 18.17 | 18.21 | 348,185 | -0.33(-1.77%) |
May 28, 2013 | 18.82 | 19.35 | 18.41 | 18.54 | 278,174 | -0.07(-0.36%) |
May 27, 2013 | 18.51 | 18.68 | 18.39 | 18.60 | 93,408 | +0.00(+0.00%) |
May 24, 2013 | 18.51 | 18.68 | 18.39 | 18.60 | 93,408 | +0.06(+0.30%) |
May 23, 2013 | 18.49 | 18.63 | 18.37 | 18.55 | 112,884 | -0.05(-0.25%) |
May 22, 2013 | 18.84 | 19.10 | 18.53 | 18.59 | 181,461 | -0.28(-1.49%) |
May 21, 2013 | 18.91 | 18.91 | 18.70 | 18.88 | 135,338 | -0.07(-0.38%) |
May 20, 2013 | 18.86 | 19.04 | 18.82 | 18.95 | 97,903 | +0.00(+0.00%) |
May 17, 2013 | 18.87 | 18.98 | 18.74 | 18.95 | 129,340 | +0.14(+0.76%) |
May 16, 2013 | 18.65 | 19.00 | 18.65 | 18.80 | 120,357 | +0.04(+0.19%) |
May 15, 2013 | 18.51 | 18.94 | 18.51 | 18.77 | 148,818 | +0.16(+0.85%) |
May 14, 2013 | 18.29 | 18.63 | 18.27 | 18.61 | 208,426 | +0.29(+1.57%) |
May 13, 2013 | 18.31 | 18.45 | 18.19 | 18.32 | 67,378 | -0.05(-0.28%) |
May 10, 2013 | 18.34 | 18.38 | 18.18 | 18.37 | 85,040 | +0.12(+0.65%) |
May 09, 2013 | 18.55 | 18.55 | 18.14 | 18.26 | 187,423 | -0.37(-2.01%) |
May 08, 2013 | 18.80 | 18.83 | 18.48 | 18.63 | 139,222 | -0.22(-1.17%) |
May 07, 2013 | 18.55 | 18.86 | 18.33 | 18.85 | 230,883 | +0.28(+1.49%) |
May 06, 2013 | 18.59 | 18.59 | 18.31 | 18.57 | 123,050 | +0.04(+0.22%) |
May 03, 2013 | 18.38 | 18.64 | 18.04 | 18.53 | 220,065 | +0.37(+2.03%) |
May 02, 2013 | 18.08 | 18.25 | 18.02 | 18.16 | 127,258 | +0.20(+1.14%) |
May 01, 2013 | 18.55 | 18.82 | 17.96 | 17.96 | 455,379 | -0.69(-3.71%) |
Apr 30, 2013 | 18.53 | 18.65 | 18.42 | 18.65 | 192,246 | +0.08(+0.41%) |
Apr 29, 2013 | 18.46 | 18.69 | 18.46 | 18.57 | 105,087 | +0.09(+0.50%) |
Apr 26, 2013 | 18.66 | 18.75 | 18.46 | 18.48 | 170,673 | -0.19(-1.01%) |
Apr 25, 2013 | 18.79 | 19.04 | 18.58 | 18.67 | 86,224 | -0.05(-0.25%) |
Apr 24, 2013 | 18.52 | 18.75 | 18.45 | 18.72 | 234,429 | +0.19(+1.02%) |
Apr 23, 2013 | 18.37 | 18.53 | 18.21 | 18.53 | 150,019 | +0.28(+1.54%) |
Apr 22, 2013 | 18.27 | 18.28 | 18.04 | 18.25 | 74,252 | -0.06(-0.34%) |
Apr 19, 2013 | 17.92 | 18.31 | 17.92 | 18.31 | 126,660 | +0.36(+2.00%) |
Apr 18, 2013 | 18.02 | 18.14 | 17.84 | 17.95 | 114,968 | -0.03(-0.17%) |
Apr 17, 2013 | 18.12 | 18.32 | 17.82 | 17.98 | 183,258 | -0.27(-1.46%) |
Apr 16, 2013 | 18.13 | 18.32 | 18.01 | 18.25 | 201,235 | +0.22(+1.19%) |
Apr 15, 2013 | 18.47 | 18.58 | 17.99 | 18.03 | 278,465 | -0.58(-3.11%) |
Apr 12, 2013 | 18.62 | 18.74 | 18.37 | 18.61 | 87,128 | -0.03(-0.16%) |
Apr 11, 2013 | 18.75 | 18.75 | 18.55 | 18.64 | 109,279 | -0.05(-0.25%) |
Apr 10, 2013 | 18.43 | 18.79 | 18.22 | 18.69 | 210,184 | +0.36(+1.98%) |
Apr 09, 2013 | 18.49 | 18.53 | 18.29 | 18.32 | 170,690 | -0.19(-1.05%) |
Apr 08, 2013 | 18.54 | 18.54 | 18.41 | 18.52 | 107,780 | +0.03(+0.17%) |
Apr 05, 2013 | 18.20 | 18.54 | 18.20 | 18.49 | 136,526 | +0.05(+0.25%) |
Apr 04, 2013 | 18.31 | 18.50 | 18.29 | 18.44 | 163,196 | +0.19(+1.07%) |
Apr 03, 2013 | 18.43 | 18.44 | 18.21 | 18.25 | 125,450 | -0.12(-0.67%) |
Apr 02, 2013 | 18.49 | 18.54 | 18.30 | 18.37 | 197,312 | -0.01(-0.06%) |
Apr 01, 2013 | 18.44 | 18.58 | 18.30 | 18.38 | 226,095 | -0.14(-0.75%) |
Mar 29, 2013 | 18.53 | 18.62 | 18.45 | 18.52 | 269,449 | +0.00(+0.00%) |
Mar 28, 2013 | 18.53 | 18.62 | 18.45 | 18.52 | 269,449 | +0.04(+0.22%) |
Mar 27, 2013 | 18.37 | 18.55 | 18.37 | 18.48 | 97,622 | -0.03(-0.17%) |
Mar 26, 2013 | 18.34 | 18.57 | 18.29 | 18.51 | 120,355 | +0.20(+1.12%) |
Mar 25, 2013 | 18.18 | 18.44 | 18.18 | 18.30 | 145,512 | -0.02(-0.11%) |
Mar 22, 2013 | 18.42 | 18.48 | 18.27 | 18.32 | 82,349 | -0.06(-0.33%) |
Mar 21, 2013 | 18.33 | 18.44 | 18.25 | 18.38 | 127,260 | -0.08(-0.44%) |
Mar 20, 2013 | 18.46 | 18.52 | 18.34 | 18.47 | 103,013 | +0.07(+0.39%) |
Mar 19, 2013 | 18.33 | 18.52 | 18.12 | 18.39 | 199,421 | +0.09(+0.50%) |
Mar 18, 2013 | 18.26 | 18.54 | 18.18 | 18.30 | 213,816 | -0.24(-1.27%) |
Mar 15, 2013 | 18.48 | 18.66 | 18.37 | 18.54 | 777,032 | +0.06(+0.33%) |
Mar 14, 2013 | 18.31 | 18.51 | 18.25 | 18.48 | 209,879 | +0.14(+0.78%) |
Mar 13, 2013 | 18.11 | 18.48 | 18.11 | 18.33 | 125,770 | +0.20(+1.10%) |
Mar 12, 2013 | 18.19 | 18.30 | 18.09 | 18.13 | 140,738 | -0.04(-0.20%) |
Mar 11, 2013 | 18.31 | 18.34 | 18.13 | 18.17 | 88,040 | -0.23(-1.25%) |
Mar 08, 2013 | 18.42 | 18.45 | 18.29 | 18.40 | 177,544 | +0.15(+0.81%) |
Mar 07, 2013 | 18.22 | 18.38 | 18.09 | 18.25 | 179,356 | -0.03(-0.14%) |
Mar 06, 2013 | 18.34 | 18.37 | 18.13 | 18.28 | 179,335 | -0.06(-0.31%) |
Mar 05, 2013 | 18.20 | 18.36 | 18.16 | 18.33 | 229,680 | +0.14(+0.79%) |
Mar 04, 2013 | 17.94 | 18.20 | 17.83 | 18.19 | 269,455 | +0.23(+1.25%) |