Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.09 | 21.13 | 20.65 | 20.79 | 59,834 | -0.31(-1.46%) |
May 30, 2013 | 21.21 | 21.40 | 21.04 | 21.10 | 18,113 | -0.15(-0.70%) |
May 29, 2013 | 21.32 | 21.59 | 21.13 | 21.25 | 8,427 | -0.08(-0.37%) |
May 28, 2013 | 21.05 | 21.57 | 21.05 | 21.33 | 109,739 | +0.56(+2.72%) |
May 24, 2013 | 20.69 | 21.00 | 20.54 | 20.76 | 3,859 | +0.04(+0.17%) |
May 23, 2013 | 20.70 | 20.73 | 20.44 | 20.73 | 10,967 | +0.00(+0.00%) |
May 22, 2013 | 20.61 | 20.87 | 20.61 | 20.73 | 28,535 | +0.19(+0.94%) |
May 21, 2013 | 20.31 | 20.68 | 20.14 | 20.53 | 14,061 | +0.09(+0.43%) |
May 20, 2013 | 20.61 | 20.92 | 20.23 | 20.45 | 32,446 | -0.37(-1.78%) |
May 17, 2013 | 21.14 | 21.27 | 20.78 | 20.82 | 11,853 | -0.31(-1.46%) |
May 16, 2013 | 21.40 | 21.40 | 20.60 | 21.12 | 23,685 | +0.01(+0.04%) |
May 15, 2013 | 21.21 | 21.25 | 20.95 | 21.12 | 14,088 | -0.07(-0.33%) |
May 13, 2013 | 21.03 | 21.20 | 20.83 | 21.19 | 56,238 | -0.07(-0.33%) |
May 10, 2013 | 21.18 | 21.34 | 21.13 | 21.26 | 19,248 | +0.20(+0.96%) |
May 09, 2013 | 21.14 | 21.26 | 20.89 | 21.05 | 26,784 | +0.00(+0.00%) |
May 08, 2013 | 20.87 | 21.24 | 20.75 | 21.05 | 391,757 | +0.29(+1.40%) |
May 07, 2013 | 20.76 | 20.90 | 20.50 | 20.76 | 13,443 | +0.09(+0.43%) |
May 06, 2013 | 20.61 | 21.05 | 20.44 | 20.68 | 26,693 | +0.05(+0.26%) |
May 03, 2013 | 19.71 | 21.78 | 19.32 | 20.62 | 46,672 | +1.30(+6.75%) |
May 02, 2013 | 19.25 | 19.72 | 18.94 | 19.32 | 24,047 | +0.20(+1.06%) |
May 01, 2013 | 18.98 | 19.82 | 18.98 | 19.12 | 67,804 | +0.02(+0.09%) |
Apr 30, 2013 | 19.33 | 19.33 | 18.67 | 19.10 | 17,795 | -0.20(-1.05%) |
Apr 29, 2013 | 19.17 | 19.36 | 18.84 | 19.30 | 56,071 | +0.02(+0.09%) |
Apr 26, 2013 | 19.17 | 19.39 | 19.05 | 19.28 | 39,207 | +0.11(+0.60%) |
Apr 25, 2013 | 18.98 | 19.38 | 18.95 | 19.17 | 6,255 | +0.36(+1.92%) |
Apr 24, 2013 | 18.66 | 18.87 | 18.58 | 18.81 | 6,346 | +0.26(+1.38%) |
Apr 23, 2013 | 18.17 | 18.76 | 18.08 | 18.55 | 5,850 | +0.51(+2.83%) |
Apr 22, 2013 | 17.86 | 18.13 | 17.84 | 18.04 | 35,297 | +0.12(+0.69%) |
Apr 19, 2013 | 17.87 | 18.14 | 17.78 | 17.92 | 10,833 | +0.06(+0.35%) |
Apr 18, 2013 | 17.76 | 18.02 | 17.69 | 17.86 | 12,108 | +0.19(+1.10%) |
Apr 17, 2013 | 17.66 | 17.74 | 17.55 | 17.66 | 14,407 | -0.05(-0.30%) |
Apr 16, 2013 | 17.62 | 17.78 | 17.62 | 17.72 | 8,194 | +0.16(+0.90%) |
Apr 15, 2013 | 17.66 | 17.70 | 17.56 | 17.56 | 69,192 | -0.14(-0.80%) |
Apr 12, 2013 | 17.97 | 17.97 | 17.66 | 17.70 | 6,482 | -0.33(-1.81%) |
Apr 11, 2013 | 17.95 | 18.23 | 17.63 | 18.02 | 27,395 | +0.17(+0.94%) |
Apr 10, 2013 | 17.66 | 17.97 | 17.66 | 17.86 | 11,552 | +0.19(+1.10%) |
Apr 09, 2013 | 17.81 | 17.81 | 17.62 | 17.66 | 4,196 | -0.07(-0.40%) |
Apr 08, 2013 | 17.76 | 17.94 | 17.49 | 17.73 | 12,030 | +0.08(+0.45%) |
Apr 05, 2013 | 17.45 | 17.82 | 17.36 | 17.65 | 9,679 | -0.02(-0.10%) |
Apr 04, 2013 | 17.62 | 18.12 | 17.62 | 17.67 | 14,216 | +0.03(+0.15%) |
Apr 03, 2013 | 17.63 | 17.84 | 17.54 | 17.65 | 34,969 | +0.02(+0.10%) |
Apr 02, 2013 | 17.50 | 17.79 | 17.50 | 17.63 | 52,562 | +0.26(+1.52%) |
Apr 01, 2013 | 17.75 | 17.84 | 16.94 | 17.36 | 87,703 | -0.43(-2.43%) |
Mar 28, 2013 | 17.76 | 17.93 | 17.57 | 17.79 | 80,558 | +0.13(+0.75%) |
Mar 27, 2013 | 17.53 | 17.73 | 17.49 | 17.66 | 44,656 | -0.02(-0.10%) |
Mar 26, 2013 | 17.71 | 17.79 | 17.58 | 17.68 | 39,748 | +0.00(+0.00%) |
Mar 25, 2013 | 17.66 | 17.76 | 17.62 | 17.68 | 8,418 | +0.02(+0.10%) |
Mar 22, 2013 | 17.72 | 17.92 | 17.66 | 17.66 | 43,959 | -0.02(-0.10%) |
Mar 21, 2013 | 18.09 | 18.09 | 17.63 | 17.68 | 29,900 | -0.41(-2.24%) |
Mar 20, 2013 | 17.14 | 18.39 | 17.13 | 18.09 | 38,405 | +0.97(+5.66%) |
Mar 19, 2013 | 17.18 | 17.18 | 17.09 | 17.12 | 11,828 | +0.01(+0.05%) |
Mar 18, 2013 | 16.91 | 17.11 | 16.65 | 17.11 | 29,560 | -0.05(-0.31%) |
Mar 15, 2013 | 16.72 | 17.39 | 16.53 | 17.16 | 236,634 | +0.52(+3.12%) |
Mar 14, 2013 | 16.26 | 16.64 | 16.02 | 16.64 | 85,862 | +0.08(+0.48%) |
Mar 13, 2013 | 16.68 | 16.70 | 16.46 | 16.56 | 14,313 | -0.04(-0.21%) |
Mar 12, 2013 | 16.38 | 16.67 | 16.28 | 16.60 | 54,012 | +0.26(+1.62%) |
Mar 11, 2013 | 16.54 | 16.65 | 16.07 | 16.33 | 47,142 | -0.30(-1.80%) |
Mar 08, 2013 | 16.70 | 16.70 | 16.53 | 16.63 | 18,450 | -0.07(-0.42%) |
Mar 07, 2013 | 16.75 | 17.05 | 16.61 | 16.70 | 19,000 | +0.04(+0.21%) |
Mar 06, 2013 | 16.82 | 16.82 | 16.46 | 16.67 | 15,561 | -0.04(-0.26%) |
Mar 05, 2013 | 16.83 | 16.83 | 16.57 | 16.71 | 31,371 | +0.01(+0.05%) |
Mar 04, 2013 | 16.08 | 16.83 | 15.92 | 16.70 | 95,824 | +0.74(+4.64%) |