Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.00 | 19.03 | 18.96 | 19.00 | 42,473 | -0.06(-0.29%) |
May 30, 2013 | 19.08 | 19.14 | 18.98 | 19.06 | 50,928 | -0.06(-0.29%) |
May 29, 2013 | 19.17 | 19.17 | 19.11 | 19.12 | 133,805 | -0.09(-0.48%) |
May 28, 2013 | 19.32 | 19.33 | 19.20 | 19.21 | 175,289 | -0.14(-0.72%) |
May 24, 2013 | 19.29 | 19.40 | 19.29 | 19.35 | 27,370 | -0.07(-0.38%) |
May 23, 2013 | 19.27 | 19.42 | 19.27 | 19.42 | 108,668 | +0.04(+0.19%) |
May 22, 2013 | 19.45 | 19.55 | 19.38 | 19.39 | 87,434 | -0.09(-0.48%) |
May 21, 2013 | 19.48 | 19.51 | 19.42 | 19.48 | 37,128 | -0.03(-0.14%) |
May 20, 2013 | 19.42 | 19.54 | 19.42 | 19.51 | 227,206 | +0.03(+0.14%) |
May 17, 2013 | 19.55 | 19.56 | 19.46 | 19.48 | 48,365 | -0.07(-0.38%) |
May 16, 2013 | 19.55 | 19.65 | 19.55 | 19.55 | 38,557 | -0.06(-0.28%) |
May 15, 2013 | 19.62 | 19.64 | 19.56 | 19.61 | 72,404 | -0.07(-0.33%) |
May 13, 2013 | 19.58 | 19.76 | 19.58 | 19.67 | 70,209 | -0.04(-0.19%) |
May 10, 2013 | 19.73 | 19.77 | 19.67 | 19.71 | 61,189 | -0.10(-0.52%) |
May 09, 2013 | 19.83 | 19.92 | 19.81 | 19.81 | 40,589 | -0.12(-0.61%) |
May 08, 2013 | 19.90 | 19.95 | 19.90 | 19.94 | 18,845 | +0.08(+0.42%) |
May 07, 2013 | 19.83 | 19.91 | 19.83 | 19.85 | 46,772 | +0.04(+0.19%) |
May 06, 2013 | 19.90 | 19.90 | 19.80 | 19.81 | 88,888 | -0.05(-0.23%) |
May 03, 2013 | 19.78 | 19.89 | 19.77 | 19.86 | 400,540 | +0.09(+0.47%) |
May 02, 2013 | 19.74 | 19.80 | 19.74 | 19.77 | 31,318 | -0.00(-0.00%) |
May 01, 2013 | 19.82 | 19.83 | 19.75 | 19.77 | 23,161 | -0.07(-0.37%) |
Apr 30, 2013 | 19.84 | 19.84 | 19.76 | 19.84 | 60,305 | +0.07(+0.33%) |
Apr 29, 2013 | 19.73 | 19.82 | 19.73 | 19.78 | 53,945 | +0.07(+0.33%) |
Apr 26, 2013 | 19.69 | 19.72 | 19.69 | 19.71 | 19,470 | -0.00(-0.01%) |
Apr 25, 2013 | 19.73 | 19.76 | 19.67 | 19.71 | 37,390 | +0.06(+0.29%) |
Apr 24, 2013 | 19.58 | 19.69 | 19.58 | 19.66 | 64,960 | +0.03(+0.14%) |
Apr 23, 2013 | 19.63 | 19.66 | 19.58 | 19.63 | 201,121 | -0.06(-0.28%) |
Apr 22, 2013 | 19.67 | 19.71 | 19.66 | 19.68 | 62,856 | -0.05(-0.24%) |
Apr 19, 2013 | 19.75 | 19.75 | 19.69 | 19.73 | 19,460 | +0.07(+0.33%) |
Apr 18, 2013 | 19.70 | 19.73 | 19.67 | 19.67 | 39,089 | -0.01(-0.05%) |
Apr 17, 2013 | 19.77 | 19.77 | 19.66 | 19.67 | 36,388 | -0.10(-0.52%) |
Apr 16, 2013 | 19.72 | 19.80 | 19.72 | 19.78 | 60,373 | +0.11(+0.57%) |
Apr 15, 2013 | 19.79 | 19.79 | 19.66 | 19.67 | 128,858 | -0.12(-0.62%) |
Apr 12, 2013 | 19.80 | 19.81 | 19.79 | 19.79 | 80,926 | -0.03(-0.14%) |
Apr 11, 2013 | 19.83 | 19.87 | 19.80 | 19.81 | 173,197 | +0.01(+0.05%) |
Apr 10, 2013 | 19.74 | 19.85 | 19.74 | 19.80 | 202,589 | +0.00(+0.00%) |
Apr 09, 2013 | 19.70 | 19.82 | 19.70 | 19.80 | 89,447 | +0.12(+0.61%) |
Apr 08, 2013 | 19.71 | 19.73 | 19.60 | 19.68 | 125,181 | +0.05(+0.24%) |
Apr 05, 2013 | 19.52 | 19.66 | 19.52 | 19.64 | 46,136 | +0.10(+0.52%) |
Apr 04, 2013 | 19.54 | 19.57 | 19.53 | 19.53 | 25,451 | -0.06(-0.28%) |
Apr 03, 2013 | 19.58 | 19.61 | 19.53 | 19.59 | 573,333 | +0.06(+0.29%) |
Apr 02, 2013 | 19.57 | 19.59 | 19.53 | 19.53 | 39,706 | -0.03(-0.14%) |
Apr 01, 2013 | 19.55 | 19.62 | 19.52 | 19.56 | 214,976 | -0.04(-0.19%) |
Mar 28, 2013 | 19.53 | 19.61 | 19.52 | 19.60 | 82,101 | +0.06(+0.29%) |
Mar 27, 2013 | 19.52 | 19.57 | 19.51 | 19.54 | 81,906 | -0.01(-0.05%) |
Mar 26, 2013 | 19.53 | 19.60 | 19.53 | 19.55 | 101,967 | -0.02(-0.09%) |
Mar 25, 2013 | 19.59 | 19.59 | 19.51 | 19.57 | 88,974 | +0.04(+0.19%) |
Mar 22, 2013 | 19.58 | 19.58 | 19.52 | 19.53 | 144,546 | +0.03(+0.14%) |
Mar 21, 2013 | 19.49 | 19.58 | 19.49 | 19.51 | 44,928 | -0.05(-0.24%) |
Mar 20, 2013 | 19.55 | 19.60 | 19.53 | 19.55 | 106,414 | -0.01(-0.05%) |
Mar 19, 2013 | 19.58 | 19.61 | 19.54 | 19.56 | 91,718 | +0.00(+0.00%) |
Mar 18, 2013 | 19.50 | 19.65 | 19.50 | 19.56 | 204,157 | -0.11(-0.57%) |
Mar 15, 2013 | 19.68 | 19.69 | 19.64 | 19.67 | 88,978 | +0.06(+0.28%) |
Mar 14, 2013 | 19.63 | 19.65 | 19.61 | 19.62 | 39,362 | -0.02(-0.09%) |
Mar 13, 2013 | 19.63 | 19.73 | 19.63 | 19.64 | 102,846 | -0.02(-0.09%) |
Mar 12, 2013 | 19.63 | 19.70 | 19.63 | 19.66 | 27,567 | +0.02(+0.09%) |
Mar 11, 2013 | 19.54 | 19.67 | 19.54 | 19.64 | 59,843 | +0.02(+0.09%) |
Mar 08, 2013 | 19.62 | 19.73 | 19.62 | 19.62 | 59,580 | -0.02(-0.09%) |
Mar 07, 2013 | 19.56 | 19.66 | 19.56 | 19.64 | 62,863 | +0.02(+0.09%) |
Mar 06, 2013 | 19.59 | 19.64 | 19.57 | 19.62 | 46,034 | -0.02(-0.12%) |
Mar 05, 2013 | 19.56 | 19.66 | 19.56 | 19.64 | 32,507 | +0.06(+0.31%) |
Mar 04, 2013 | 19.55 | 19.60 | 19.54 | 19.58 | 151,854 | +0.02(+0.10%) |