Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.61 | 18.75 | 18.10 | 18.10 | 49,380 | -0.65(-3.49%) |
May 30, 2013 | 18.80 | 18.87 | 18.59 | 18.75 | 15,848 | +0.06(+0.30%) |
May 29, 2013 | 19.00 | 19.04 | 18.60 | 18.70 | 8,879 | -0.32(-1.68%) |
May 28, 2013 | 18.95 | 19.20 | 18.74 | 19.02 | 26,090 | +0.26(+1.40%) |
May 24, 2013 | 18.73 | 18.83 | 18.62 | 18.75 | 0 | -0.07(-0.38%) |
May 23, 2013 | 18.55 | 18.86 | 18.55 | 18.83 | 0 | +0.27(+1.46%) |
May 22, 2013 | 18.65 | 19.18 | 18.55 | 18.55 | 0 | -0.05(-0.26%) |
May 21, 2013 | 18.71 | 19.11 | 18.52 | 18.60 | 0 | -0.10(-0.55%) |
May 20, 2013 | 18.70 | 18.84 | 18.55 | 18.71 | 0 | -0.01(-0.04%) |
May 17, 2013 | 18.14 | 18.75 | 18.14 | 18.71 | 0 | +0.58(+3.21%) |
May 16, 2013 | 17.96 | 18.22 | 17.94 | 18.13 | 53,874 | +0.18(+0.98%) |
May 15, 2013 | 17.92 | 18.00 | 17.92 | 17.96 | 0 | +0.11(+0.63%) |
May 13, 2013 | 17.88 | 17.93 | 17.84 | 17.84 | 0 | -0.10(-0.58%) |
May 10, 2013 | 17.97 | 17.97 | 17.82 | 17.95 | 0 | +0.05(+0.27%) |
May 09, 2013 | 17.96 | 18.00 | 17.84 | 17.90 | 0 | -0.06(-0.31%) |
May 08, 2013 | 17.92 | 17.96 | 17.79 | 17.96 | 0 | -0.06(-0.31%) |
May 07, 2013 | 17.96 | 18.08 | 17.83 | 18.01 | 0 | +0.06(+0.31%) |
May 06, 2013 | 17.87 | 18.08 | 17.82 | 17.96 | 0 | +0.03(+0.18%) |
May 03, 2013 | 17.92 | 18.04 | 17.84 | 17.92 | 0 | +0.22(+1.26%) |
May 02, 2013 | 17.72 | 17.94 | 17.65 | 17.70 | 0 | +0.02(+0.13%) |
May 01, 2013 | 18.34 | 18.34 | 17.65 | 17.68 | 0 | -0.72(-3.92%) |
Apr 30, 2013 | 18.14 | 18.41 | 18.06 | 18.40 | 0 | +0.31(+1.71%) |
Apr 29, 2013 | 18.16 | 18.16 | 18.02 | 18.09 | 11,361 | -0.06(-0.31%) |
Apr 26, 2013 | 18.37 | 18.37 | 18.06 | 18.14 | 36,026 | -0.33(-1.80%) |
Apr 25, 2013 | 18.61 | 18.61 | 18.23 | 18.48 | 0 | -0.10(-0.55%) |
Apr 24, 2013 | 18.56 | 18.61 | 18.41 | 18.58 | 11,504 | +0.06(+0.34%) |
Apr 23, 2013 | 18.32 | 18.61 | 18.20 | 18.52 | 37,487 | +0.31(+1.70%) |
Apr 22, 2013 | 18.14 | 18.29 | 18.06 | 18.21 | 5,330 | -0.01(-0.04%) |
Apr 19, 2013 | 18.00 | 18.22 | 17.95 | 18.22 | 10,707 | +0.17(+0.97%) |
Apr 18, 2013 | 17.95 | 18.14 | 17.87 | 18.04 | 27,840 | +0.12(+0.66%) |
Apr 17, 2013 | 17.86 | 18.29 | 17.86 | 17.92 | 41,880 | -0.03(-0.18%) |
Apr 16, 2013 | 17.90 | 18.14 | 17.70 | 17.95 | 23,225 | +0.23(+1.30%) |
Apr 15, 2013 | 18.18 | 18.21 | 17.67 | 17.72 | 37,252 | -0.49(-2.70%) |
Apr 12, 2013 | 18.28 | 18.29 | 18.07 | 18.22 | 7,572 | -0.07(-0.39%) |
Apr 11, 2013 | 18.34 | 18.40 | 18.17 | 18.29 | 10,328 | -0.02(-0.13%) |
Apr 10, 2013 | 18.11 | 18.41 | 17.94 | 18.31 | 16,932 | +0.29(+1.63%) |
Apr 09, 2013 | 18.33 | 18.33 | 18.00 | 18.02 | 13,967 | -0.25(-1.34%) |
Apr 08, 2013 | 18.22 | 18.29 | 18.18 | 18.26 | 8,570 | +0.04(+0.22%) |
Apr 05, 2013 | 18.22 | 18.36 | 18.18 | 18.22 | 7,424 | -0.22(-1.20%) |
Apr 04, 2013 | 18.29 | 18.45 | 18.21 | 18.45 | 28,300 | +0.23(+1.26%) |
Apr 03, 2013 | 18.28 | 18.43 | 18.22 | 18.22 | 17,274 | +0.02(+0.09%) |
Apr 02, 2013 | 18.06 | 18.36 | 18.06 | 18.20 | 21,000 | +0.26(+1.46%) |
Apr 01, 2013 | 18.48 | 18.48 | 17.74 | 17.94 | 42,977 | -0.50(-2.71%) |
Mar 28, 2013 | 18.61 | 18.72 | 18.41 | 18.44 | 31,935 | -0.14(-0.77%) |
Mar 27, 2013 | 18.37 | 18.61 | 18.27 | 18.58 | 12,677 | +0.17(+0.95%) |
Mar 26, 2013 | 18.48 | 18.52 | 18.20 | 18.41 | 18,072 | +0.01(+0.04%) |
Mar 25, 2013 | 18.51 | 18.56 | 18.29 | 18.40 | 26,133 | +0.02(+0.13%) |
Mar 22, 2013 | 18.42 | 18.43 | 18.23 | 18.37 | 14,971 | +0.06(+0.35%) |
Mar 21, 2013 | 18.46 | 18.61 | 18.28 | 18.31 | 33,268 | -0.29(-1.58%) |
Mar 20, 2013 | 18.61 | 18.61 | 18.46 | 18.60 | 10,183 | +0.11(+0.58%) |
Mar 19, 2013 | 18.42 | 18.54 | 18.36 | 18.50 | 13,922 | +0.16(+0.89%) |
Mar 18, 2013 | 18.45 | 18.49 | 18.12 | 18.33 | 47,127 | -0.23(-1.24%) |
Mar 15, 2013 | 18.42 | 18.67 | 18.33 | 18.56 | 143,575 | +0.19(+1.03%) |
Mar 14, 2013 | 18.21 | 18.48 | 18.21 | 18.37 | 29,854 | +0.13(+0.74%) |
Mar 13, 2013 | 18.10 | 18.24 | 17.87 | 18.24 | 21,590 | +0.11(+0.61%) |
Mar 12, 2013 | 18.31 | 18.31 | 18.10 | 18.13 | 4,832 | -0.16(-0.87%) |
Mar 11, 2013 | 18.38 | 18.50 | 18.20 | 18.29 | 11,372 | -0.17(-0.90%) |
Mar 08, 2013 | 18.41 | 18.51 | 18.19 | 18.45 | 20,624 | +0.12(+0.65%) |
Mar 07, 2013 | 18.14 | 18.37 | 18.03 | 18.33 | 22,865 | +0.24(+1.31%) |
Mar 06, 2013 | 18.06 | 18.31 | 17.94 | 18.10 | 11,608 | +0.03(+0.18%) |
Mar 05, 2013 | 17.95 | 18.14 | 17.72 | 18.06 | 41,186 | +0.16(+0.88%) |
Mar 04, 2013 | 18.18 | 18.21 | 17.71 | 17.91 | 41,281 | -0.25(-1.40%) |