Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.25 | 18.26 | 18.05 | 18.11 | 2,166,872 | -0.15(-0.85%) |
May 30, 2013 | 18.38 | 18.55 | 18.25 | 18.26 | 1,283,100 | -0.12(-0.64%) |
May 29, 2013 | 18.48 | 18.51 | 18.33 | 18.38 | 880,477 | -0.10(-0.56%) |
May 28, 2013 | 18.49 | 18.61 | 18.43 | 18.49 | 221,941 | +0.14(+0.76%) |
May 24, 2013 | 18.11 | 18.35 | 18.03 | 18.35 | 237,957 | +0.14(+0.77%) |
May 23, 2013 | 18.21 | 18.27 | 17.99 | 18.21 | 357,010 | -0.10(-0.56%) |
May 22, 2013 | 18.68 | 18.80 | 18.23 | 18.31 | 616,037 | -0.41(-2.17%) |
May 21, 2013 | 18.80 | 18.85 | 18.69 | 18.71 | 229,822 | -0.11(-0.59%) |
May 20, 2013 | 18.89 | 18.99 | 18.74 | 18.82 | 314,782 | -0.07(-0.35%) |
May 17, 2013 | 18.78 | 18.95 | 18.71 | 18.89 | 602,636 | +0.13(+0.67%) |
May 16, 2013 | 18.79 | 19.00 | 18.77 | 18.77 | 240,893 | -0.07(-0.35%) |
May 15, 2013 | 18.68 | 18.91 | 18.58 | 18.83 | 551,651 | +0.15(+0.79%) |
May 13, 2013 | 18.77 | 18.83 | 18.64 | 18.68 | 225,597 | -0.13(-0.70%) |
May 10, 2013 | 18.82 | 18.92 | 18.60 | 18.82 | 423,884 | -0.01(-0.04%) |
May 09, 2013 | 18.95 | 19.08 | 18.77 | 18.82 | 369,461 | -0.20(-1.05%) |
May 08, 2013 | 19.05 | 19.10 | 18.88 | 19.02 | 543,086 | -0.05(-0.27%) |
May 07, 2013 | 18.82 | 19.10 | 18.77 | 19.08 | 677,111 | +0.34(+1.81%) |
May 06, 2013 | 18.57 | 18.79 | 18.50 | 18.74 | 251,904 | +0.18(+0.95%) |
May 03, 2013 | 18.53 | 18.60 | 18.41 | 18.56 | 268,095 | +0.15(+0.80%) |
May 02, 2013 | 18.46 | 18.58 | 18.28 | 18.41 | 235,051 | -0.04(-0.20%) |
May 01, 2013 | 18.62 | 18.63 | 18.39 | 18.45 | 451,048 | -0.23(-1.22%) |
Apr 30, 2013 | 18.40 | 18.68 | 18.26 | 18.68 | 783,640 | +0.29(+1.56%) |
Apr 29, 2013 | 18.63 | 18.64 | 18.17 | 18.39 | 681,151 | -0.24(-1.30%) |
Apr 26, 2013 | 18.80 | 18.80 | 18.60 | 18.63 | 467,513 | -0.13(-0.71%) |
Apr 25, 2013 | 18.47 | 18.86 | 18.25 | 18.77 | 1,254,280 | +0.60(+3.33%) |
Apr 24, 2013 | 18.01 | 18.44 | 17.91 | 18.16 | 478,776 | +0.15(+0.82%) |
Apr 23, 2013 | 18.17 | 18.26 | 17.96 | 18.01 | 769,523 | -0.13(-0.73%) |
Apr 22, 2013 | 18.14 | 18.21 | 18.01 | 18.15 | 251,299 | +0.07(+0.41%) |
Apr 19, 2013 | 18.05 | 18.13 | 17.88 | 18.07 | 495,327 | +0.06(+0.33%) |
Apr 18, 2013 | 18.19 | 18.30 | 17.90 | 18.01 | 370,756 | -0.20(-1.09%) |
Apr 17, 2013 | 18.38 | 18.47 | 18.13 | 18.21 | 536,426 | -0.25(-1.36%) |
Apr 16, 2013 | 18.43 | 18.59 | 18.30 | 18.46 | 826,349 | +0.10(+0.52%) |
Apr 15, 2013 | 18.69 | 18.77 | 18.36 | 18.37 | 653,066 | -0.42(-2.24%) |
Apr 12, 2013 | 18.84 | 18.85 | 18.68 | 18.79 | 439,038 | -0.05(-0.27%) |
Apr 11, 2013 | 18.89 | 18.91 | 18.75 | 18.84 | 379,748 | -0.05(-0.27%) |
Apr 10, 2013 | 18.71 | 18.90 | 18.66 | 18.89 | 493,742 | +0.22(+1.18%) |
Apr 09, 2013 | 18.64 | 18.80 | 18.64 | 18.67 | 487,571 | +0.04(+0.20%) |
Apr 08, 2013 | 18.55 | 18.63 | 18.38 | 18.63 | 305,528 | +0.08(+0.44%) |
Apr 05, 2013 | 18.34 | 18.57 | 18.34 | 18.55 | 444,440 | +0.07(+0.36%) |
Apr 04, 2013 | 18.25 | 18.49 | 18.21 | 18.49 | 423,629 | +0.21(+1.13%) |
Apr 03, 2013 | 18.77 | 18.77 | 18.23 | 18.28 | 771,946 | -0.54(-2.86%) |
Apr 02, 2013 | 18.96 | 19.02 | 18.66 | 18.82 | 551,976 | -0.01(-0.04%) |
Apr 01, 2013 | 18.91 | 18.91 | 18.75 | 18.82 | 1,002,940 | -0.05(-0.27%) |
Mar 28, 2013 | 18.94 | 18.94 | 18.76 | 18.88 | 838,027 | -0.03(-0.16%) |
Mar 27, 2013 | 18.87 | 18.93 | 18.71 | 18.91 | 585,536 | -0.24(-1.27%) |
Mar 26, 2013 | 19.08 | 19.15 | 19.04 | 19.15 | 650,149 | +0.08(+0.43%) |
Mar 25, 2013 | 18.99 | 19.08 | 18.95 | 19.07 | 1,241,532 | +0.08(+0.43%) |
Mar 22, 2013 | 18.95 | 19.06 | 18.89 | 18.99 | 1,087,867 | +0.04(+0.19%) |
Mar 21, 2013 | 18.53 | 18.98 | 18.53 | 18.95 | 1,691,111 | +0.34(+1.82%) |
Mar 20, 2013 | 18.61 | 18.66 | 18.50 | 18.61 | 816,749 | +0.00(+0.00%) |
Mar 19, 2013 | 18.40 | 18.62 | 18.21 | 18.61 | 1,783,130 | +0.20(+1.08%) |
Mar 18, 2013 | 18.12 | 18.42 | 17.84 | 18.41 | 2,174,140 | +0.12(+0.64%) |
Mar 15, 2013 | 18.49 | 18.68 | 18.15 | 18.29 | 2,352,442 | -0.32(-1.74%) |
Mar 14, 2013 | 18.67 | 18.73 | 18.49 | 18.62 | 1,491,504 | -0.05(-0.28%) |
Mar 13, 2013 | 18.80 | 18.82 | 18.28 | 18.67 | 2,084,816 | -0.05(-0.28%) |
Mar 12, 2013 | 18.64 | 18.85 | 18.60 | 18.72 | 2,144,704 | +0.04(+0.24%) |
Mar 11, 2013 | 18.60 | 18.77 | 18.60 | 18.68 | 3,262,931 | +0.05(+0.28%) |
Mar 08, 2013 | 18.82 | 18.87 | 18.46 | 18.63 | 17,143,032 | -0.59(-3.07%) |
Mar 07, 2013 | 19.80 | 19.82 | 18.84 | 19.22 | 2,443,845 | -0.68(-3.41%) |
Mar 06, 2013 | 20.67 | 20.73 | 19.78 | 19.89 | 805,985 | -1.16(-5.50%) |
Mar 05, 2013 | 20.76 | 21.14 | 20.76 | 21.05 | 211,406 | +0.34(+1.64%) |
Mar 04, 2013 | 20.63 | 20.81 | 20.50 | 20.71 | 509,215 | +0.08(+0.39%) |