Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.63 | 19.66 | 19.43 | 19.43 | 54,785 | -0.41(-2.08%) |
May 30, 2013 | 19.75 | 19.90 | 19.75 | 19.84 | 89,478 | +0.11(+0.56%) |
May 29, 2013 | 19.78 | 19.79 | 19.64 | 19.73 | 88,755 | -0.15(-0.74%) |
May 28, 2013 | 20.02 | 20.07 | 19.87 | 19.88 | 41,532 | +0.07(+0.33%) |
May 24, 2013 | 19.78 | 19.85 | 19.74 | 19.81 | 53,660 | -0.19(-0.94%) |
May 23, 2013 | 19.83 | 20.01 | 19.58 | 20.00 | 79,021 | -0.28(-1.36%) |
May 22, 2013 | 20.42 | 20.67 | 20.22 | 20.28 | 63,435 | -0.21(-1.01%) |
May 21, 2013 | 20.32 | 20.51 | 20.32 | 20.48 | 32,394 | +0.05(+0.25%) |
May 20, 2013 | 20.34 | 20.44 | 20.34 | 20.43 | 106,707 | +0.13(+0.64%) |
May 17, 2013 | 20.14 | 20.32 | 20.14 | 20.30 | 124,304 | +0.11(+0.53%) |
May 16, 2013 | 20.25 | 20.30 | 20.16 | 20.20 | 36,678 | -0.10(-0.47%) |
May 15, 2013 | 20.23 | 20.32 | 20.22 | 20.29 | 42,676 | +0.06(+0.29%) |
May 13, 2013 | 20.25 | 20.28 | 20.16 | 20.23 | 137,879 | +0.02(+0.11%) |
May 10, 2013 | 20.14 | 20.22 | 20.10 | 20.21 | 68,543 | +0.03(+0.15%) |
May 09, 2013 | 20.27 | 20.34 | 20.18 | 20.18 | 30,958 | -0.21(-1.01%) |
May 08, 2013 | 20.28 | 20.41 | 20.28 | 20.39 | 196,444 | +0.20(+0.98%) |
May 07, 2013 | 20.21 | 20.24 | 20.12 | 20.19 | 455,636 | +0.08(+0.40%) |
May 06, 2013 | 20.14 | 20.16 | 20.09 | 20.11 | 202,227 | -0.07(-0.36%) |
May 03, 2013 | 20.16 | 20.19 | 20.14 | 20.18 | 44,635 | +0.25(+1.24%) |
May 02, 2013 | 19.81 | 19.97 | 19.81 | 19.93 | 97,345 | +0.07(+0.35%) |
May 01, 2013 | 20.03 | 20.03 | 19.84 | 19.86 | 74,522 | -0.11(-0.55%) |
Apr 30, 2013 | 19.91 | 19.99 | 19.88 | 19.98 | 81,498 | +0.04(+0.19%) |
Apr 29, 2013 | 19.84 | 19.94 | 19.79 | 19.94 | 49,740 | +0.27(+1.38%) |
Apr 26, 2013 | 19.61 | 19.70 | 19.66 | 19.67 | 63,211 | -0.01(-0.07%) |
Apr 25, 2013 | 19.76 | 19.78 | 19.67 | 19.68 | 463,446 | +0.08(+0.41%) |
Apr 24, 2013 | 19.55 | 19.64 | 19.50 | 19.60 | 124,971 | +0.15(+0.76%) |
Apr 23, 2013 | 19.39 | 19.47 | 19.35 | 19.45 | 50,632 | +0.24(+1.22%) |
Apr 22, 2013 | 19.12 | 19.23 | 19.09 | 19.22 | 36,300 | +0.09(+0.46%) |
Apr 19, 2013 | 19.10 | 19.13 | 19.07 | 19.13 | 28,772 | +0.13(+0.66%) |
Apr 18, 2013 | 19.11 | 19.11 | 18.98 | 19.00 | 102,688 | -0.04(-0.19%) |
Apr 17, 2013 | 19.26 | 19.26 | 18.96 | 19.04 | 170,504 | -0.41(-2.12%) |
Apr 16, 2013 | 19.36 | 19.47 | 19.29 | 19.45 | 116,442 | +0.32(+1.65%) |
Apr 15, 2013 | 19.35 | 19.37 | 19.14 | 19.14 | 92,313 | -0.43(-2.21%) |
Apr 12, 2013 | 19.57 | 19.59 | 19.45 | 19.57 | 62,638 | -0.10(-0.49%) |
Apr 11, 2013 | 19.60 | 19.75 | 19.60 | 19.67 | 140,427 | +0.14(+0.72%) |
Apr 10, 2013 | 19.39 | 19.56 | 19.39 | 19.53 | 157,914 | +0.25(+1.30%) |
Apr 09, 2013 | 19.14 | 19.31 | 19.10 | 19.28 | 229,369 | +0.12(+0.61%) |
Apr 08, 2013 | 19.07 | 19.16 | 19.04 | 19.16 | 129,982 | +0.07(+0.35%) |
Apr 05, 2013 | 18.97 | 19.09 | 18.89 | 19.09 | 198,617 | -0.12(-0.65%) |
Apr 04, 2013 | 19.17 | 19.23 | 19.08 | 19.22 | 60,629 | +0.12(+0.65%) |
Apr 03, 2013 | 19.32 | 19.32 | 19.08 | 19.09 | 67,555 | -0.15(-0.76%) |
Apr 02, 2013 | 19.25 | 19.28 | 19.20 | 19.24 | 230,129 | +0.21(+1.12%) |
Apr 01, 2013 | 19.19 | 19.20 | 19.00 | 19.03 | 155,924 | -0.28(-1.45%) |
Mar 28, 2013 | 19.20 | 19.33 | 19.20 | 19.31 | 132,874 | +0.11(+0.57%) |
Mar 27, 2013 | 19.13 | 19.21 | 19.04 | 19.20 | 191,633 | -0.10(-0.53%) |
Mar 26, 2013 | 19.28 | 19.30 | 19.19 | 19.30 | 249,240 | +0.12(+0.61%) |
Mar 25, 2013 | 19.40 | 19.42 | 19.09 | 19.18 | 494,433 | -0.15(-0.80%) |
Mar 22, 2013 | 19.35 | 19.38 | 19.29 | 19.34 | 88,807 | +0.10(+0.54%) |
Mar 21, 2013 | 19.29 | 19.34 | 19.21 | 19.23 | 698,988 | -0.15(-0.76%) |
Mar 20, 2013 | 19.44 | 19.44 | 19.32 | 19.38 | 428,002 | +0.13(+0.69%) |
Mar 19, 2013 | 19.41 | 19.41 | 19.14 | 19.25 | 75,512 | -0.06(-0.31%) |
Mar 18, 2013 | 19.33 | 19.42 | 19.28 | 19.31 | 109,690 | -0.17(-0.87%) |
Mar 15, 2013 | 19.58 | 19.59 | 19.46 | 19.48 | 90,298 | -0.01(-0.07%) |
Mar 14, 2013 | 19.41 | 19.50 | 19.36 | 19.49 | 65,650 | +0.21(+1.11%) |
Mar 13, 2013 | 19.27 | 19.38 | 19.20 | 19.28 | 150,313 | -0.04(-0.19%) |
Mar 12, 2013 | 19.46 | 19.50 | 19.28 | 19.31 | 271,994 | -0.10(-0.53%) |
Mar 11, 2013 | 19.39 | 19.44 | 19.33 | 19.42 | 773,031 | +0.07(+0.38%) |
Mar 08, 2013 | 19.36 | 19.36 | 19.24 | 19.34 | 209,070 | -0.02(-0.11%) |
Mar 07, 2013 | 19.39 | 19.39 | 19.33 | 19.36 | 64,734 | +0.07(+0.34%) |
Mar 06, 2013 | 19.41 | 19.42 | 19.23 | 19.30 | 70,499 | +0.01(+0.08%) |
Mar 05, 2013 | 19.28 | 19.32 | 19.25 | 19.28 | 55,720 | +0.17(+0.88%) |
Mar 04, 2013 | 18.94 | 19.11 | 18.93 | 19.11 | 165,097 | +0.07(+0.35%) |