Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.91 | 20.53 | 19.75 | 20.27 | 2,484,780 | +0.47(+2.40%) |
May 30, 2013 | 20.19 | 20.29 | 19.62 | 19.79 | 213,782 | -0.40(-1.96%) |
May 29, 2013 | 20.21 | 20.25 | 19.74 | 20.19 | 113,085 | -0.14(-0.69%) |
May 28, 2013 | 20.55 | 20.60 | 20.12 | 20.33 | 128,134 | -0.02(-0.12%) |
May 24, 2013 | 20.07 | 20.49 | 20.01 | 20.35 | 97,531 | +0.17(+0.84%) |
May 23, 2013 | 20.25 | 20.43 | 18.71 | 20.18 | 137,643 | -0.25(-1.22%) |
May 22, 2013 | 20.54 | 20.83 | 20.20 | 20.43 | 178,331 | -0.15(-0.74%) |
May 21, 2013 | 20.38 | 20.64 | 20.37 | 20.58 | 173,407 | +0.15(+0.71%) |
May 20, 2013 | 19.98 | 20.46 | 19.83 | 20.44 | 141,419 | +0.46(+2.28%) |
May 17, 2013 | 20.13 | 20.32 | 19.78 | 19.98 | 194,538 | -0.05(-0.27%) |
May 16, 2013 | 19.57 | 20.42 | 19.49 | 20.04 | 377,512 | +0.59(+3.03%) |
May 15, 2013 | 19.14 | 19.52 | 19.10 | 19.45 | 159,037 | +0.42(+2.21%) |
May 13, 2013 | 19.23 | 19.24 | 18.95 | 19.03 | 95,117 | -0.16(-0.86%) |
May 10, 2013 | 19.08 | 19.36 | 19.07 | 19.19 | 48,180 | +0.04(+0.22%) |
May 09, 2013 | 19.00 | 19.15 | 18.90 | 19.15 | 107,883 | +0.07(+0.38%) |
May 08, 2013 | 19.02 | 19.08 | 18.86 | 19.08 | 144,762 | +0.06(+0.32%) |
May 07, 2013 | 18.77 | 19.01 | 18.59 | 19.01 | 132,127 | +0.31(+1.66%) |
May 06, 2013 | 18.49 | 18.75 | 18.47 | 18.70 | 67,447 | +0.25(+1.35%) |
May 03, 2013 | 18.56 | 18.55 | 18.36 | 18.45 | 77,393 | +0.08(+0.43%) |
May 02, 2013 | 17.94 | 18.46 | 17.91 | 18.38 | 157,950 | +0.50(+2.79%) |
May 01, 2013 | 18.35 | 18.35 | 17.86 | 17.88 | 174,813 | -0.41(-2.23%) |
Apr 30, 2013 | 18.48 | 18.48 | 18.11 | 18.28 | 151,885 | -0.04(-0.23%) |
Apr 29, 2013 | 18.68 | 18.79 | 18.32 | 18.33 | 80,972 | -0.28(-1.50%) |
Apr 26, 2013 | 18.47 | 18.67 | 18.46 | 18.61 | 113,998 | +0.15(+0.79%) |
Apr 25, 2013 | 18.35 | 18.55 | 18.20 | 18.46 | 82,501 | +0.11(+0.60%) |
Apr 24, 2013 | 18.30 | 18.36 | 18.13 | 18.35 | 102,062 | +0.10(+0.53%) |
Apr 23, 2013 | 18.08 | 18.28 | 17.94 | 18.25 | 130,655 | +0.28(+1.56%) |
Apr 22, 2013 | 18.01 | 18.07 | 17.68 | 17.97 | 128,868 | +0.07(+0.37%) |
Apr 19, 2013 | 17.82 | 18.03 | 17.82 | 17.91 | 66,313 | +0.07(+0.37%) |
Apr 18, 2013 | 17.57 | 17.93 | 17.42 | 17.84 | 121,642 | +0.36(+2.05%) |
Apr 17, 2013 | 17.91 | 17.92 | 17.42 | 17.48 | 115,096 | -0.41(-2.28%) |
Apr 16, 2013 | 17.85 | 18.01 | 17.76 | 17.89 | 122,645 | +0.13(+0.75%) |
Apr 15, 2013 | 18.41 | 18.41 | 17.73 | 17.76 | 119,912 | -0.66(-3.57%) |
Apr 12, 2013 | 18.33 | 18.44 | 18.19 | 18.41 | 134,568 | +0.10(+0.53%) |
Apr 11, 2013 | 18.21 | 18.39 | 18.15 | 18.32 | 140,357 | +0.23(+1.28%) |
Apr 10, 2013 | 17.83 | 18.13 | 17.76 | 18.08 | 109,273 | +0.28(+1.57%) |
Apr 09, 2013 | 18.12 | 18.17 | 17.69 | 17.80 | 129,151 | -0.36(-1.98%) |
Apr 08, 2013 | 18.28 | 18.28 | 17.91 | 18.16 | 109,886 | -0.06(-0.33%) |
Apr 05, 2013 | 17.73 | 18.34 | 17.73 | 18.22 | 147,037 | +0.35(+1.94%) |
Apr 04, 2013 | 17.73 | 17.88 | 17.68 | 17.88 | 82,692 | +0.18(+1.03%) |
Apr 03, 2013 | 17.87 | 17.87 | 17.63 | 17.69 | 147,859 | -0.21(-1.15%) |
Apr 02, 2013 | 17.97 | 18.11 | 17.69 | 17.90 | 122,786 | -0.01(-0.07%) |
Apr 01, 2013 | 18.33 | 18.38 | 17.76 | 17.91 | 205,472 | -0.39(-2.13%) |
Mar 28, 2013 | 17.39 | 18.38 | 17.39 | 18.30 | 439,907 | +0.91(+5.24%) |
Mar 27, 2013 | 16.96 | 17.45 | 16.86 | 17.39 | 384,341 | +0.49(+2.91%) |
Mar 26, 2013 | 16.84 | 17.09 | 16.82 | 16.90 | 122,859 | +0.05(+0.32%) |
Mar 25, 2013 | 16.78 | 16.89 | 16.77 | 16.84 | 180,852 | +0.10(+0.61%) |
Mar 22, 2013 | 16.57 | 16.77 | 16.49 | 16.74 | 187,856 | +0.16(+0.94%) |
Mar 21, 2013 | 16.56 | 16.65 | 16.48 | 16.59 | 197,766 | -0.06(-0.36%) |
Mar 20, 2013 | 16.63 | 16.77 | 16.49 | 16.65 | 225,318 | -0.04(-0.25%) |
Mar 19, 2013 | 16.65 | 16.77 | 16.48 | 16.69 | 227,068 | -0.14(-0.82%) |
Mar 18, 2013 | 16.96 | 17.08 | 16.59 | 16.83 | 248,465 | -0.36(-2.09%) |
Mar 15, 2013 | 17.26 | 17.26 | 17.03 | 17.19 | 179,720 | -0.01(-0.07%) |
Mar 14, 2013 | 16.96 | 17.22 | 16.96 | 17.20 | 93,971 | +0.22(+1.31%) |
Mar 13, 2013 | 16.90 | 17.05 | 16.90 | 16.98 | 80,757 | +0.08(+0.46%) |
Mar 12, 2013 | 16.98 | 17.10 | 16.84 | 16.90 | 89,889 | -0.06(-0.35%) |
Mar 11, 2013 | 17.06 | 17.10 | 16.90 | 16.96 | 37,363 | -0.16(-0.95%) |
Mar 08, 2013 | 17.14 | 17.18 | 16.91 | 17.12 | 43,910 | -0.04(-0.21%) |
Mar 07, 2013 | 17.04 | 17.16 | 17.02 | 17.16 | 45,557 | +0.07(+0.39%) |
Mar 06, 2013 | 17.17 | 17.25 | 16.95 | 17.09 | 75,715 | -0.13(-0.77%) |
Mar 05, 2013 | 17.15 | 17.26 | 17.12 | 17.22 | 51,166 | +0.01(+0.07%) |
Mar 04, 2013 | 17.03 | 17.22 | 16.79 | 17.21 | 86,319 | +0.17(+1.02%) |