Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.89 | 20.32 | 19.68 | 20.20 | 78,431 | +0.21(+1.05%) |
May 30, 2013 | 20.15 | 20.33 | 19.68 | 19.99 | 84,690 | -0.25(-1.24%) |
May 29, 2013 | 20.05 | 20.45 | 19.84 | 20.24 | 88,133 | +0.37(+1.86%) |
May 28, 2013 | 20.46 | 20.46 | 19.86 | 19.87 | 57,868 | -0.39(-1.92%) |
May 24, 2013 | 19.70 | 20.35 | 19.48 | 20.26 | 55,543 | +0.52(+2.63%) |
May 23, 2013 | 20.23 | 20.33 | 19.51 | 19.74 | 52,428 | -0.66(-3.24%) |
May 22, 2013 | 20.30 | 20.60 | 19.84 | 20.40 | 58,359 | +0.03(+0.15%) |
May 21, 2013 | 19.51 | 20.45 | 19.16 | 20.37 | 217,072 | +0.83(+4.25%) |
May 20, 2013 | 18.56 | 19.83 | 18.34 | 19.54 | 148,476 | +1.07(+5.79%) |
May 17, 2013 | 18.02 | 18.50 | 17.88 | 18.47 | 410,745 | +0.45(+2.50%) |
May 16, 2013 | 18.00 | 18.25 | 17.80 | 18.02 | 87,204 | +0.08(+0.45%) |
May 15, 2013 | 18.15 | 18.25 | 17.13 | 17.94 | 200,918 | -1.20(-6.27%) |
May 13, 2013 | 19.28 | 19.36 | 19.03 | 19.14 | 46,490 | -0.05(-0.26%) |
May 10, 2013 | 19.26 | 19.39 | 19.02 | 19.19 | 198,628 | -0.06(-0.31%) |
May 09, 2013 | 19.15 | 19.42 | 18.92 | 19.25 | 116,675 | +0.32(+1.69%) |
May 08, 2013 | 20.20 | 20.24 | 18.78 | 18.93 | 97,109 | -0.90(-4.54%) |
May 07, 2013 | 19.67 | 20.20 | 19.59 | 19.83 | 122,224 | +0.07(+0.35%) |
May 06, 2013 | 19.77 | 19.95 | 19.57 | 19.76 | 57,456 | -0.13(-0.65%) |
May 03, 2013 | 19.72 | 20.14 | 19.61 | 19.89 | 69,046 | +0.28(+1.43%) |
May 02, 2013 | 19.59 | 19.85 | 19.50 | 19.61 | 31,303 | +0.20(+1.03%) |
May 01, 2013 | 19.78 | 19.83 | 19.25 | 19.41 | 43,225 | -0.37(-1.87%) |
Apr 30, 2013 | 19.89 | 20.15 | 19.44 | 19.78 | 106,391 | -0.02(-0.10%) |
Apr 29, 2013 | 19.78 | 19.95 | 19.50 | 19.80 | 62,472 | +0.24(+1.23%) |
Apr 26, 2013 | 19.75 | 19.74 | 19.20 | 19.56 | 51,509 | -0.18(-0.91%) |
Apr 25, 2013 | 19.78 | 20.00 | 19.27 | 19.74 | 78,604 | +0.09(+0.46%) |
Apr 24, 2013 | 19.97 | 20.00 | 18.89 | 19.65 | 155,476 | -0.21(-1.06%) |
Apr 23, 2013 | 19.98 | 20.24 | 19.80 | 19.86 | 57,918 | +0.00(+0.00%) |
Apr 22, 2013 | 20.67 | 20.67 | 19.75 | 19.86 | 70,239 | -0.63(-3.07%) |
Apr 19, 2013 | 20.36 | 20.82 | 19.97 | 20.49 | 229,783 | +0.32(+1.59%) |
Apr 18, 2013 | 20.05 | 20.70 | 20.05 | 20.17 | 142,163 | +0.14(+0.70%) |
Apr 17, 2013 | 19.82 | 20.04 | 19.75 | 20.03 | 178,674 | +0.00(+0.00%) |
Apr 16, 2013 | 20.12 | 20.50 | 19.45 | 20.03 | 153,133 | +0.11(+0.55%) |
Apr 15, 2013 | 20.86 | 21.00 | 19.60 | 19.92 | 287,041 | -0.62(-3.02%) |
Apr 12, 2013 | 19.21 | 20.69 | 19.21 | 20.54 | 247,961 | +1.04(+5.33%) |
Apr 11, 2013 | 19.90 | 19.90 | 19.40 | 19.50 | 92,015 | -0.15(-0.76%) |
Apr 10, 2013 | 19.10 | 19.74 | 19.10 | 19.65 | 172,163 | +0.38(+1.97%) |
Apr 09, 2013 | 19.37 | 19.54 | 19.20 | 19.27 | 54,970 | -0.23(-1.18%) |
Apr 08, 2013 | 19.29 | 19.87 | 19.23 | 19.50 | 83,897 | +0.08(+0.41%) |
Apr 05, 2013 | 19.03 | 19.50 | 18.63 | 19.42 | 68,341 | +0.04(+0.21%) |
Apr 04, 2013 | 18.99 | 19.87 | 18.81 | 19.38 | 228,004 | +0.29(+1.52%) |
Apr 03, 2013 | 19.03 | 19.09 | 18.33 | 19.09 | 187,316 | -0.14(-0.73%) |
Apr 02, 2013 | 19.97 | 19.97 | 18.86 | 19.23 | 208,380 | -0.87(-4.33%) |
Apr 01, 2013 | 19.80 | 20.18 | 19.50 | 20.10 | 138,140 | +0.28(+1.41%) |
Mar 28, 2013 | 20.39 | 20.40 | 19.69 | 19.82 | 92,975 | -0.26(-1.29%) |
Mar 27, 2013 | 20.00 | 20.34 | 19.56 | 20.08 | 158,951 | +0.02(+0.10%) |
Mar 26, 2013 | 19.85 | 20.10 | 19.17 | 20.06 | 198,755 | +0.36(+1.83%) |
Mar 25, 2013 | 18.40 | 20.15 | 18.40 | 19.70 | 674,346 | +1.25(+6.78%) |
Mar 22, 2013 | 19.42 | 19.60 | 17.71 | 18.45 | 722,174 | -0.76(-3.96%) |
Mar 21, 2013 | 19.98 | 20.17 | 19.21 | 19.21 | 979,764 | -0.77(-3.85%) |