Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.07 | 18.27 | 17.97 | 18.02 | 105,408 | -0.36(-1.98%) |
May 30, 2013 | 18.45 | 18.53 | 17.94 | 18.38 | 9,481 | +0.12(+0.63%) |
May 29, 2013 | 18.36 | 18.51 | 18.10 | 18.27 | 41,480 | -0.21(-1.15%) |
May 28, 2013 | 18.22 | 18.55 | 18.22 | 18.48 | 4,456 | +0.18(+0.98%) |
May 24, 2013 | 18.16 | 18.31 | 18.16 | 18.30 | 4,816 | +0.02(+0.09%) |
May 23, 2013 | 18.17 | 18.28 | 18.17 | 18.28 | 2,140 | -0.14(-0.76%) |
May 22, 2013 | 18.71 | 18.71 | 18.29 | 18.42 | 13,347 | -0.13(-0.71%) |
May 21, 2013 | 18.52 | 18.58 | 18.52 | 18.56 | 1,563 | +0.04(+0.22%) |
May 20, 2013 | 18.46 | 18.51 | 18.46 | 18.51 | 241 | +0.00(+0.00%) |
May 17, 2013 | 18.51 | 18.51 | 18.50 | 18.51 | 3,507 | +0.28(+1.56%) |
May 16, 2013 | 18.43 | 19.01 | 18.15 | 18.23 | 21,236 | +0.02(+0.12%) |
May 15, 2013 | 18.19 | 18.32 | 18.19 | 18.21 | 10,188 | -0.12(-0.68%) |
May 13, 2013 | 18.44 | 18.54 | 18.32 | 18.33 | 4,849 | -0.22(-1.20%) |
May 10, 2013 | 18.48 | 18.56 | 18.48 | 18.56 | 989 | +0.01(+0.05%) |
May 09, 2013 | 18.54 | 18.60 | 18.53 | 18.55 | 7,502 | -0.09(-0.49%) |
May 08, 2013 | 18.57 | 18.66 | 18.57 | 18.64 | 5,925 | +0.06(+0.31%) |
May 07, 2013 | 17.88 | 18.58 | 17.88 | 18.58 | 1,719 | +0.10(+0.54%) |
May 06, 2013 | 18.40 | 18.49 | 18.40 | 18.48 | 1,405 | +0.14(+0.77%) |
May 03, 2013 | 18.48 | 18.48 | 18.34 | 18.34 | 31,118 | +0.07(+0.41%) |
May 02, 2013 | 18.22 | 18.27 | 18.17 | 18.27 | 2,325 | +0.19(+1.05%) |
May 01, 2013 | 18.08 | 18.08 | 18.08 | 18.08 | 241 | -0.10(-0.55%) |
Apr 30, 2013 | 18.05 | 18.21 | 18.15 | 18.17 | 9,312 | +0.03(+0.15%) |
Apr 29, 2013 | 18.13 | 18.15 | 18.12 | 18.15 | 653 | +0.32(+1.80%) |
Apr 26, 2013 | 18.03 | 18.11 | 17.65 | 17.83 | 9,916 | -0.48(-2.60%) |
Apr 25, 2013 | 18.31 | 18.32 | 18.23 | 18.30 | 2,285 | +0.08(+0.44%) |
Apr 24, 2013 | 18.13 | 18.22 | 18.13 | 18.22 | 1,572 | +0.20(+1.10%) |
Apr 23, 2013 | 18.16 | 18.16 | 17.96 | 18.03 | 5,794 | +0.11(+0.60%) |
Apr 22, 2013 | 17.90 | 18.19 | 17.83 | 17.92 | 9,098 | +0.11(+0.60%) |
Apr 19, 2013 | 17.81 | 17.81 | 17.74 | 17.81 | 604 | +0.20(+1.13%) |
Apr 18, 2013 | 17.60 | 17.94 | 17.53 | 17.61 | 5,627 | +0.02(+0.14%) |
Apr 17, 2013 | 17.60 | 17.63 | 17.59 | 17.59 | 1,180 | -0.39(-2.16%) |
Apr 16, 2013 | 17.94 | 18.00 | 17.93 | 17.98 | 5,889 | +0.31(+1.73%) |
Apr 15, 2013 | 17.81 | 17.83 | 17.67 | 17.67 | 1,088 | -0.31(-1.74%) |
Apr 12, 2013 | 17.98 | 17.98 | 17.98 | 17.98 | 483 | -0.45(-2.46%) |
Apr 11, 2013 | 18.41 | 18.44 | 18.41 | 18.44 | 2,539 | -0.22(-1.16%) |
Apr 10, 2013 | 18.68 | 18.73 | 18.65 | 18.65 | 3,323 | +0.00(+0.00%) |
Apr 09, 2013 | 18.70 | 18.70 | 18.12 | 18.65 | 2,869 | +0.21(+1.17%) |
Apr 08, 2013 | 18.44 | 18.44 | 18.44 | 18.44 | 1,451 | +0.12(+0.63%) |
Apr 05, 2013 | 19.22 | 19.22 | 18.32 | 18.32 | 483 | -0.34(-1.82%) |
Apr 04, 2013 | 18.58 | 18.77 | 18.52 | 18.66 | 14,367 | -0.33(-1.76%) |
Apr 03, 2013 | 18.57 | 19.00 | 18.51 | 19.00 | 7,544 | +0.25(+1.33%) |
Apr 02, 2013 | 18.52 | 18.77 | 18.51 | 18.75 | 15,744 | -0.17(-0.88%) |
Apr 01, 2013 | 19.33 | 20.38 | 18.60 | 18.91 | 16,336 | +0.35(+1.89%) |
Mar 28, 2013 | 18.47 | 18.56 | 18.46 | 18.56 | 1,310 | +0.09(+0.47%) |
Mar 27, 2013 | 18.22 | 18.93 | 18.22 | 18.48 | 15,065 | +0.11(+0.61%) |
Mar 26, 2013 | 18.35 | 18.36 | 18.30 | 18.36 | 1,391 | +0.24(+1.32%) |
Mar 25, 2013 | 18.15 | 18.15 | 18.10 | 18.13 | 692 | -0.15(-0.81%) |
Mar 20, 2013 | 18.29 | 18.27 | 18.27 | 18.27 | 1,088 | +0.03(+0.15%) |
Mar 18, 2013 | 18.32 | 18.25 | 18.25 | 18.25 | 1,209 | -0.26(-1.43%) |
Mar 15, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 149 | -0.04(-0.20%) |
Mar 14, 2013 | 18.55 | 18.55 | 18.55 | 18.55 | 483 | +0.03(+0.18%) |
Mar 13, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 1,209 | -0.15(-0.80%) |
Mar 12, 2013 | 18.69 | 18.91 | 18.65 | 18.66 | 2,690 | +0.02(+0.13%) |
Mar 11, 2013 | 18.64 | 18.64 | 18.64 | 18.64 | 1,814 | -0.02(-0.09%) |
Mar 08, 2013 | 18.65 | 18.65 | 18.65 | 18.65 | 362 | +0.05(+0.28%) |