Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.35 | 19.39 | 18.53 | 18.88 | 53,537 | -0.61(-3.13%) |
May 30, 2013 | 19.36 | 19.63 | 19.16 | 19.49 | 24,828 | +0.09(+0.46%) |
May 29, 2013 | 19.68 | 19.75 | 19.27 | 19.40 | 53,518 | -0.36(-1.82%) |
May 28, 2013 | 20.03 | 20.18 | 19.51 | 19.76 | 84,694 | -0.01(-0.05%) |
May 24, 2013 | 19.75 | 19.93 | 19.25 | 19.77 | 0 | -0.01(-0.05%) |
May 23, 2013 | 19.73 | 19.93 | 19.57 | 19.78 | 0 | -0.14(-0.70%) |
May 22, 2013 | 20.00 | 20.20 | 19.70 | 19.92 | 0 | -0.07(-0.35%) |
May 21, 2013 | 20.30 | 20.34 | 19.96 | 19.99 | 0 | -0.37(-1.82%) |
May 20, 2013 | 20.94 | 20.94 | 20.16 | 20.36 | 0 | -0.55(-2.63%) |
May 17, 2013 | 20.97 | 21.07 | 20.76 | 20.91 | 0 | +0.03(+0.14%) |
May 16, 2013 | 20.60 | 21.07 | 20.33 | 20.88 | 114,388 | +0.33(+1.61%) |
May 15, 2013 | 20.28 | 20.64 | 20.23 | 20.55 | 0 | +0.64(+3.21%) |
May 13, 2013 | 20.01 | 20.08 | 19.80 | 19.91 | 0 | -0.09(-0.45%) |
May 10, 2013 | 20.04 | 20.05 | 19.89 | 20.00 | 0 | +0.04(+0.20%) |
May 09, 2013 | 20.02 | 20.13 | 19.92 | 19.96 | 0 | -0.14(-0.70%) |
May 08, 2013 | 20.17 | 20.28 | 19.99 | 20.10 | 0 | -0.06(-0.30%) |
May 07, 2013 | 20.17 | 20.39 | 19.86 | 20.16 | 0 | +0.06(+0.30%) |
May 06, 2013 | 19.91 | 20.33 | 19.73 | 20.10 | 0 | +0.37(+1.88%) |
May 03, 2013 | 18.00 | 19.83 | 18.00 | 19.73 | 0 | +1.95(+10.97%) |
May 02, 2013 | 17.93 | 18.15 | 17.70 | 17.78 | 0 | +0.07(+0.40%) |
May 01, 2013 | 18.36 | 18.36 | 17.71 | 17.71 | 0 | -0.68(-3.70%) |
Apr 30, 2013 | 18.52 | 18.58 | 18.11 | 18.39 | 0 | -0.05(-0.27%) |
Apr 29, 2013 | 18.60 | 18.60 | 18.25 | 18.44 | 95,635 | +0.04(+0.22%) |
Apr 26, 2013 | 18.31 | 18.40 | 18.14 | 18.40 | 92,336 | +0.12(+0.66%) |
Apr 25, 2013 | 18.18 | 18.36 | 18.11 | 18.28 | 29,309 | +0.17(+0.94%) |
Apr 24, 2013 | 17.90 | 18.29 | 17.70 | 18.11 | 129,000 | +0.39(+2.20%) |
Apr 23, 2013 | 17.63 | 17.72 | 17.47 | 17.72 | 29,704 | +0.22(+1.26%) |
Apr 22, 2013 | 17.74 | 17.74 | 17.22 | 17.50 | 30,714 | -0.19(-1.07%) |
Apr 19, 2013 | 17.69 | 17.72 | 17.48 | 17.69 | 16,465 | -0.07(-0.39%) |
Apr 18, 2013 | 17.73 | 17.98 | 17.55 | 17.76 | 37,783 | +0.02(+0.11%) |
Apr 17, 2013 | 17.94 | 18.22 | 17.54 | 17.74 | 77,946 | -0.26(-1.44%) |
Apr 16, 2013 | 18.14 | 18.51 | 17.69 | 18.00 | 53,641 | -0.06(-0.33%) |
Apr 15, 2013 | 18.01 | 18.11 | 17.65 | 18.06 | 267,002 | +0.02(+0.11%) |
Apr 12, 2013 | 18.09 | 18.09 | 17.68 | 18.04 | 16,888 | -0.06(-0.33%) |
Apr 11, 2013 | 18.41 | 18.50 | 17.94 | 18.10 | 11,325 | -0.38(-2.06%) |
Apr 10, 2013 | 17.93 | 18.50 | 17.76 | 18.48 | 22,864 | +0.55(+3.07%) |
Apr 09, 2013 | 17.96 | 18.31 | 17.73 | 17.93 | 42,033 | +0.05(+0.28%) |
Apr 08, 2013 | 17.22 | 17.89 | 17.18 | 17.88 | 48,993 | +0.75(+4.38%) |
Apr 05, 2013 | 17.03 | 17.28 | 17.03 | 17.13 | 34,656 | -0.16(-0.93%) |
Apr 04, 2013 | 17.23 | 17.35 | 17.01 | 17.29 | 72,500 | +0.12(+0.70%) |
Apr 03, 2013 | 17.57 | 17.57 | 17.07 | 17.17 | 128,799 | -0.44(-2.50%) |
Apr 02, 2013 | 17.74 | 17.75 | 17.38 | 17.61 | 61,720 | -0.10(-0.56%) |
Apr 01, 2013 | 18.49 | 18.51 | 17.56 | 17.71 | 65,430 | -0.76(-4.11%) |
Mar 28, 2013 | 18.65 | 18.75 | 18.30 | 18.47 | 52,273 | -0.12(-0.65%) |
Mar 27, 2013 | 18.72 | 18.73 | 18.25 | 18.59 | 95,605 | -0.28(-1.48%) |
Mar 26, 2013 | 18.89 | 18.90 | 18.62 | 18.87 | 139,743 | +0.10(+0.53%) |
Mar 25, 2013 | 18.45 | 18.88 | 18.40 | 18.77 | 110,763 | +0.42(+2.29%) |
Mar 22, 2013 | 18.56 | 18.56 | 18.22 | 18.35 | 25,386 | -0.10(-0.54%) |
Mar 21, 2013 | 18.53 | 18.59 | 18.12 | 18.45 | 33,091 | -0.23(-1.23%) |
Mar 20, 2013 | 18.51 | 18.82 | 18.48 | 18.68 | 44,609 | +0.31(+1.69%) |
Mar 19, 2013 | 18.72 | 18.75 | 18.08 | 18.37 | 24,752 | -0.25(-1.34%) |
Mar 18, 2013 | 18.85 | 18.85 | 18.49 | 18.62 | 24,009 | -0.33(-1.74%) |
Mar 15, 2013 | 19.17 | 19.17 | 18.50 | 18.95 | 55,867 | -0.18(-0.94%) |
Mar 14, 2013 | 19.22 | 19.22 | 19.02 | 19.13 | 10,633 | -0.04(-0.21%) |
Mar 13, 2013 | 19.35 | 19.38 | 19.00 | 19.17 | 22,969 | -0.21(-1.08%) |
Mar 12, 2013 | 19.13 | 19.84 | 19.13 | 19.38 | 61,624 | +0.25(+1.31%) |
Mar 11, 2013 | 19.12 | 19.47 | 19.07 | 19.13 | 17,862 | -0.07(-0.36%) |
Mar 08, 2013 | 18.57 | 19.25 | 18.49 | 19.20 | 47,701 | +0.79(+4.29%) |
Mar 07, 2013 | 18.00 | 18.51 | 18.00 | 18.41 | 18,770 | +0.38(+2.11%) |
Mar 06, 2013 | 18.16 | 18.19 | 17.80 | 18.03 | 73,102 | -0.26(-1.42%) |
Mar 05, 2013 | 18.20 | 18.30 | 18.04 | 18.29 | 15,251 | +0.11(+0.61%) |
Mar 04, 2013 | 18.00 | 18.23 | 17.99 | 18.18 | 47,187 | +0.16(+0.89%) |