Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.21 | 20.35 | 20.05 | 20.11 | 98,278 | -0.25(-1.25%) |
May 30, 2013 | 20.28 | 20.66 | 20.25 | 20.36 | 125,395 | +0.11(+0.56%) |
May 29, 2013 | 20.36 | 20.54 | 20.16 | 20.25 | 54,858 | -0.28(-1.35%) |
May 28, 2013 | 20.56 | 20.80 | 20.35 | 20.53 | 78,989 | +0.24(+1.18%) |
May 24, 2013 | 20.01 | 20.56 | 20.01 | 20.29 | 41,977 | +0.12(+0.59%) |
May 23, 2013 | 19.92 | 20.24 | 19.92 | 20.17 | 68,683 | +0.01(+0.07%) |
May 22, 2013 | 20.63 | 20.86 | 20.10 | 20.15 | 107,907 | -0.46(-2.22%) |
May 21, 2013 | 20.61 | 20.65 | 20.47 | 20.61 | 116,897 | +0.03(+0.15%) |
May 20, 2013 | 20.38 | 20.72 | 20.35 | 20.58 | 57,324 | +0.14(+0.70%) |
May 17, 2013 | 20.34 | 20.51 | 20.29 | 20.44 | 120,729 | +0.16(+0.81%) |
May 16, 2013 | 20.20 | 20.38 | 20.20 | 20.27 | 62,129 | +0.00(+0.00%) |
May 15, 2013 | 20.11 | 20.30 | 19.98 | 20.27 | 186,184 | +0.26(+1.31%) |
May 13, 2013 | 20.08 | 20.09 | 19.86 | 20.01 | 122,582 | -0.05(-0.22%) |
May 10, 2013 | 20.15 | 20.26 | 19.97 | 20.05 | 73,807 | -0.11(-0.56%) |
May 09, 2013 | 20.16 | 20.34 | 20.16 | 20.17 | 75,912 | -0.04(-0.19%) |
May 08, 2013 | 20.13 | 20.25 | 20.01 | 20.20 | 110,643 | +0.00(+0.00%) |
May 07, 2013 | 20.05 | 20.34 | 20.02 | 20.20 | 180,088 | +0.26(+1.32%) |
May 06, 2013 | 19.45 | 20.02 | 19.45 | 19.94 | 168,896 | +0.52(+2.70%) |
May 03, 2013 | 19.42 | 19.54 | 19.41 | 19.42 | 90,060 | +0.24(+1.25%) |
May 02, 2013 | 18.95 | 19.28 | 18.95 | 19.18 | 218,673 | +0.28(+1.51%) |
May 01, 2013 | 19.27 | 19.28 | 18.86 | 18.89 | 353,318 | -0.49(-2.51%) |
Apr 30, 2013 | 19.17 | 19.42 | 19.15 | 19.38 | 206,820 | +0.16(+0.82%) |
Apr 29, 2013 | 19.26 | 19.30 | 19.07 | 19.22 | 168,562 | +0.00(+0.00%) |
Apr 26, 2013 | 19.12 | 19.33 | 19.17 | 19.22 | 107,425 | -0.10(-0.54%) |
Apr 25, 2013 | 19.33 | 19.48 | 19.23 | 19.33 | 91,590 | -0.01(-0.04%) |
Apr 24, 2013 | 19.24 | 19.51 | 19.24 | 19.34 | 130,486 | +0.02(+0.08%) |
Apr 23, 2013 | 19.30 | 19.42 | 19.12 | 19.32 | 121,734 | +0.11(+0.59%) |
Apr 22, 2013 | 19.06 | 19.37 | 18.88 | 19.21 | 247,598 | +0.10(+0.55%) |
Apr 19, 2013 | 18.89 | 19.16 | 18.89 | 19.10 | 171,650 | +0.23(+1.23%) |
Apr 18, 2013 | 18.92 | 19.09 | 18.77 | 18.87 | 228,795 | -0.03(-0.16%) |
Apr 17, 2013 | 19.49 | 19.51 | 18.84 | 18.90 | 256,728 | -0.56(-2.89%) |
Apr 16, 2013 | 18.83 | 19.48 | 18.77 | 19.46 | 243,532 | +0.79(+4.26%) |
Apr 15, 2013 | 18.90 | 19.10 | 18.65 | 18.67 | 158,414 | -0.41(-2.16%) |
Apr 12, 2013 | 18.98 | 19.28 | 18.92 | 19.08 | 52,998 | -0.05(-0.27%) |
Apr 11, 2013 | 18.94 | 19.25 | 18.92 | 19.13 | 44,300 | +0.04(+0.20%) |
Apr 10, 2013 | 19.01 | 19.15 | 18.83 | 19.10 | 173,904 | +0.24(+1.27%) |
Apr 09, 2013 | 19.18 | 19.18 | 18.82 | 18.86 | 73,379 | -0.25(-1.33%) |
Apr 08, 2013 | 18.92 | 19.25 | 18.82 | 19.11 | 96,676 | +0.09(+0.47%) |
Apr 05, 2013 | 18.57 | 19.04 | 18.57 | 19.02 | 175,154 | +0.19(+1.00%) |
Apr 04, 2013 | 18.57 | 18.92 | 18.57 | 18.83 | 147,447 | +0.24(+1.29%) |
Apr 03, 2013 | 18.67 | 18.93 | 18.45 | 18.59 | 266,142 | -0.07(-0.40%) |
Apr 02, 2013 | 18.80 | 19.25 | 18.63 | 18.67 | 83,401 | -0.13(-0.68%) |
Apr 01, 2013 | 19.14 | 19.18 | 18.64 | 18.80 | 100,593 | -0.34(-1.80%) |
Mar 28, 2013 | 19.17 | 19.43 | 18.59 | 19.14 | 153,853 | -0.14(-0.74%) |
Mar 27, 2013 | 19.49 | 19.49 | 19.01 | 19.28 | 145,580 | +0.17(+0.90%) |
Mar 26, 2013 | 19.11 | 19.11 | 18.99 | 19.11 | 70,447 | +0.01(+0.04%) |
Mar 25, 2013 | 19.08 | 19.11 | 18.95 | 19.10 | 54,511 | +0.12(+0.63%) |
Mar 22, 2013 | 19.11 | 19.11 | 18.85 | 18.98 | 61,154 | +0.06(+0.32%) |
Mar 21, 2013 | 18.71 | 18.97 | 18.71 | 18.92 | 50,815 | +0.01(+0.04%) |
Mar 20, 2013 | 18.89 | 19.06 | 18.86 | 18.92 | 45,658 | +0.13(+0.72%) |
Mar 19, 2013 | 18.77 | 19.48 | 18.67 | 18.78 | 59,874 | +0.01(+0.04%) |
Mar 18, 2013 | 18.71 | 18.89 | 18.70 | 18.77 | 63,905 | -0.10(-0.52%) |
Mar 15, 2013 | 18.65 | 18.96 | 18.65 | 18.87 | 212,592 | +0.13(+0.72%) |
Mar 14, 2013 | 18.53 | 19.02 | 18.51 | 18.74 | 146,729 | +0.18(+0.97%) |
Mar 13, 2013 | 18.44 | 18.62 | 18.34 | 18.56 | 93,318 | +0.19(+1.06%) |
Mar 12, 2013 | 18.53 | 18.54 | 18.29 | 18.36 | 65,646 | -0.15(-0.81%) |
Mar 11, 2013 | 18.33 | 18.53 | 18.33 | 18.51 | 61,798 | +0.05(+0.28%) |
Mar 08, 2013 | 18.45 | 18.54 | 18.39 | 18.46 | 59,897 | +0.08(+0.45%) |
Mar 07, 2013 | 18.32 | 18.89 | 18.25 | 18.38 | 34,720 | -0.01(-0.04%) |
Mar 06, 2013 | 18.40 | 18.95 | 18.25 | 18.38 | 43,296 | -0.02(-0.12%) |
Mar 05, 2013 | 18.27 | 18.50 | 18.17 | 18.41 | 80,511 | +0.17(+0.94%) |
Mar 04, 2013 | 18.06 | 18.30 | 18.02 | 18.23 | 66,092 | +0.10(+0.54%) |