Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.78 | 21.18 | 20.66 | 21.05 | 124,112 | +0.15(+0.71%) |
May 30, 2013 | 20.94 | 21.09 | 20.70 | 20.91 | 27,093 | -0.01(-0.04%) |
May 29, 2013 | 21.37 | 21.37 | 20.78 | 20.92 | 71,907 | -0.58(-2.70%) |
May 28, 2013 | 21.23 | 21.54 | 21.18 | 21.50 | 84,033 | +0.58(+2.78%) |
May 24, 2013 | 21.00 | 21.21 | 20.61 | 20.92 | 34,731 | -0.18(-0.83%) |
May 23, 2013 | 20.63 | 21.14 | 20.56 | 21.09 | 48,723 | +0.16(+0.75%) |
May 22, 2013 | 21.63 | 21.87 | 20.71 | 20.93 | 71,494 | -0.70(-3.24%) |
May 21, 2013 | 21.52 | 21.67 | 21.35 | 21.63 | 72,608 | +0.09(+0.43%) |
May 20, 2013 | 21.63 | 21.63 | 21.19 | 21.54 | 75,429 | -0.20(-0.93%) |
May 17, 2013 | 21.34 | 21.75 | 21.31 | 21.75 | 65,553 | +0.47(+2.21%) |
May 16, 2013 | 21.66 | 21.66 | 21.07 | 21.27 | 59,919 | -0.48(-2.21%) |
May 15, 2013 | 21.65 | 22.10 | 21.51 | 21.75 | 121,099 | +0.52(+2.43%) |
May 13, 2013 | 21.00 | 21.41 | 20.97 | 21.24 | 85,534 | +0.23(+1.10%) |
May 10, 2013 | 20.85 | 21.14 | 20.72 | 21.01 | 68,077 | +0.27(+1.29%) |
May 09, 2013 | 21.17 | 21.17 | 20.36 | 20.74 | 85,975 | -0.35(-1.66%) |
May 08, 2013 | 20.76 | 21.67 | 20.70 | 21.09 | 123,394 | +0.47(+2.28%) |
May 07, 2013 | 20.76 | 20.76 | 20.50 | 20.62 | 61,605 | -0.15(-0.71%) |
May 06, 2013 | 20.20 | 20.82 | 20.20 | 20.77 | 105,962 | +0.47(+2.32%) |
May 03, 2013 | 20.27 | 20.36 | 20.07 | 20.30 | 64,703 | +0.32(+1.62%) |
May 02, 2013 | 19.77 | 20.12 | 19.73 | 19.97 | 67,507 | +0.24(+1.22%) |
May 01, 2013 | 19.97 | 20.07 | 19.72 | 19.73 | 130,821 | -0.32(-1.61%) |
Apr 30, 2013 | 20.20 | 20.22 | 19.96 | 20.06 | 58,985 | -0.17(-0.82%) |
Apr 29, 2013 | 20.15 | 20.35 | 20.15 | 20.22 | 42,449 | +0.15(+0.74%) |
Apr 26, 2013 | 19.79 | 20.37 | 19.82 | 20.08 | 78,341 | +0.26(+1.30%) |
Apr 25, 2013 | 19.68 | 19.95 | 19.65 | 19.82 | 118,626 | +0.19(+0.99%) |
Apr 24, 2013 | 18.83 | 19.73 | 18.83 | 19.62 | 87,991 | +0.81(+4.32%) |
Apr 23, 2013 | 18.67 | 18.86 | 18.51 | 18.81 | 38,074 | +0.23(+1.24%) |
Apr 22, 2013 | 18.30 | 18.70 | 18.04 | 18.58 | 66,267 | +0.31(+1.72%) |
Apr 19, 2013 | 18.52 | 18.84 | 18.21 | 18.27 | 264,665 | -0.22(-1.20%) |
Apr 18, 2013 | 18.65 | 18.68 | 18.34 | 18.49 | 102,382 | -0.19(-1.04%) |
Apr 17, 2013 | 18.79 | 18.79 | 18.43 | 18.68 | 143,620 | -0.30(-1.60%) |
Apr 16, 2013 | 18.94 | 19.08 | 18.65 | 18.99 | 80,862 | +0.18(+0.98%) |
Apr 15, 2013 | 19.62 | 19.73 | 18.74 | 18.80 | 74,188 | -1.00(-5.03%) |
Apr 12, 2013 | 19.28 | 19.91 | 19.28 | 19.80 | 55,449 | +0.34(+1.75%) |
Apr 11, 2013 | 19.45 | 19.56 | 19.19 | 19.46 | 90,731 | +0.01(+0.05%) |
Apr 10, 2013 | 19.34 | 19.62 | 19.26 | 19.45 | 92,081 | +0.13(+0.67%) |
Apr 09, 2013 | 19.78 | 19.80 | 19.28 | 19.32 | 74,791 | -0.42(-2.10%) |
Apr 08, 2013 | 19.62 | 20.05 | 19.30 | 19.73 | 113,402 | +0.15(+0.75%) |
Apr 05, 2013 | 18.76 | 19.71 | 18.76 | 19.59 | 104,039 | +0.50(+2.61%) |
Apr 04, 2013 | 18.43 | 19.19 | 18.43 | 19.09 | 138,968 | +0.68(+3.71%) |
Apr 03, 2013 | 18.89 | 19.01 | 18.27 | 18.41 | 186,681 | -0.54(-2.87%) |
Apr 02, 2013 | 18.78 | 19.08 | 18.78 | 18.95 | 64,209 | +0.27(+1.43%) |
Apr 01, 2013 | 19.03 | 19.15 | 18.54 | 18.68 | 47,532 | -0.37(-1.94%) |
Mar 28, 2013 | 18.97 | 19.24 | 18.83 | 19.05 | 92,037 | +0.11(+0.58%) |
Mar 27, 2013 | 18.88 | 19.05 | 18.76 | 18.94 | 118,694 | -0.09(-0.48%) |
Mar 26, 2013 | 19.18 | 19.26 | 18.87 | 19.03 | 102,173 | -0.06(-0.34%) |
Mar 25, 2013 | 18.90 | 19.33 | 18.90 | 19.10 | 55,669 | +0.25(+1.32%) |
Mar 22, 2013 | 19.07 | 19.09 | 18.79 | 18.85 | 43,779 | -0.18(-0.92%) |
Mar 21, 2013 | 18.90 | 19.10 | 18.90 | 19.02 | 54,463 | -0.07(-0.39%) |
Mar 20, 2013 | 19.25 | 19.31 | 19.00 | 19.10 | 83,074 | -0.13(-0.67%) |
Mar 19, 2013 | 19.05 | 19.25 | 18.77 | 19.23 | 78,291 | +0.22(+1.16%) |
Mar 18, 2013 | 18.93 | 19.19 | 18.83 | 19.01 | 55,901 | -0.06(-0.34%) |
Mar 15, 2013 | 19.18 | 19.37 | 19.04 | 19.07 | 150,350 | -0.07(-0.39%) |
Mar 14, 2013 | 19.03 | 19.17 | 18.79 | 19.14 | 59,263 | +0.22(+1.17%) |
Mar 13, 2013 | 19.39 | 19.39 | 18.90 | 18.92 | 59,533 | -0.42(-2.19%) |
Mar 12, 2013 | 19.18 | 19.49 | 19.06 | 19.35 | 80,784 | +0.07(+0.38%) |
Mar 11, 2013 | 19.21 | 19.36 | 19.02 | 19.27 | 77,634 | -0.01(-0.05%) |
Mar 08, 2013 | 19.62 | 19.62 | 19.15 | 19.28 | 48,558 | -0.19(-1.00%) |
Mar 07, 2013 | 19.51 | 19.53 | 19.13 | 19.48 | 65,199 | +0.00(+0.00%) |
Mar 06, 2013 | 19.29 | 19.75 | 19.27 | 19.48 | 69,747 | +0.30(+1.54%) |
Mar 05, 2013 | 19.13 | 19.33 | 19.08 | 19.18 | 50,074 | +0.14(+0.73%) |
Mar 04, 2013 | 19.03 | 19.09 | 19.01 | 19.04 | 89,470 | -0.07(-0.39%) |