Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.94 | 18.14 | 17.84 | 17.89 | 106,181 | -0.36(-1.98%) |
May 30, 2013 | 18.31 | 18.40 | 17.81 | 18.25 | 9,550 | +0.12(+0.63%) |
May 29, 2013 | 18.22 | 18.38 | 17.97 | 18.13 | 41,784 | -0.21(-1.15%) |
May 28, 2013 | 18.08 | 18.41 | 18.08 | 18.34 | 4,489 | +0.18(+0.98%) |
May 24, 2013 | 18.03 | 18.17 | 18.03 | 18.17 | 4,852 | +0.02(+0.09%) |
May 23, 2013 | 18.04 | 18.15 | 18.04 | 18.15 | 2,156 | -0.14(-0.76%) |
May 22, 2013 | 18.58 | 18.58 | 18.16 | 18.29 | 13,445 | -0.13(-0.71%) |
May 21, 2013 | 18.38 | 18.44 | 18.38 | 18.42 | 1,575 | +0.04(+0.22%) |
May 20, 2013 | 18.33 | 18.38 | 18.33 | 18.38 | 243 | +0.00(+0.00%) |
May 17, 2013 | 18.38 | 18.38 | 18.36 | 18.38 | 3,532 | +0.28(+1.56%) |
May 16, 2013 | 18.30 | 18.87 | 18.02 | 18.10 | 21,392 | +0.02(+0.12%) |
May 15, 2013 | 18.06 | 18.18 | 18.06 | 18.08 | 10,263 | -0.12(-0.68%) |
May 13, 2013 | 18.31 | 18.40 | 18.19 | 18.20 | 4,885 | -0.22(-1.20%) |
May 10, 2013 | 18.35 | 18.42 | 18.35 | 18.42 | 996 | +0.01(+0.05%) |
May 09, 2013 | 18.40 | 18.47 | 18.40 | 18.41 | 7,557 | -0.09(-0.49%) |
May 08, 2013 | 18.44 | 18.53 | 18.44 | 18.50 | 5,969 | +0.06(+0.31%) |
May 07, 2013 | 17.75 | 18.44 | 17.75 | 18.44 | 1,732 | +0.10(+0.54%) |
May 06, 2013 | 18.26 | 18.35 | 18.26 | 18.35 | 1,415 | +0.14(+0.77%) |
May 03, 2013 | 18.35 | 18.35 | 18.21 | 18.21 | 31,346 | +0.07(+0.41%) |
May 02, 2013 | 18.09 | 18.13 | 18.03 | 18.13 | 2,342 | +0.19(+1.05%) |
May 01, 2013 | 17.94 | 17.94 | 17.94 | 17.94 | 243 | -0.10(-0.55%) |
Apr 30, 2013 | 17.92 | 18.08 | 18.02 | 18.04 | 9,380 | +0.03(+0.15%) |
Apr 29, 2013 | 17.99 | 18.02 | 17.99 | 18.02 | 657 | +0.32(+1.80%) |
Apr 26, 2013 | 17.90 | 17.98 | 17.53 | 17.70 | 9,989 | -0.47(-2.60%) |
Apr 25, 2013 | 18.17 | 18.18 | 18.10 | 18.17 | 2,302 | +0.08(+0.44%) |
Apr 24, 2013 | 18.00 | 18.09 | 18.00 | 18.09 | 1,583 | +0.20(+1.10%) |
Apr 23, 2013 | 18.03 | 18.03 | 17.83 | 17.89 | 5,836 | +0.11(+0.60%) |
Apr 22, 2013 | 17.77 | 18.06 | 17.70 | 17.79 | 9,164 | +0.11(+0.60%) |
Apr 19, 2013 | 17.68 | 17.68 | 17.62 | 17.68 | 609 | +0.20(+1.13%) |
Apr 18, 2013 | 17.48 | 17.81 | 17.40 | 17.48 | 5,668 | +0.02(+0.14%) |
Apr 17, 2013 | 17.47 | 17.50 | 17.46 | 17.46 | 1,188 | -0.39(-2.16%) |
Apr 16, 2013 | 17.81 | 17.87 | 17.80 | 17.85 | 5,932 | +0.30(+1.73%) |
Apr 15, 2013 | 17.68 | 17.70 | 17.54 | 17.54 | 1,096 | -0.31(-1.74%) |
Apr 12, 2013 | 17.85 | 17.85 | 17.85 | 17.85 | 487 | -0.45(-2.46%) |
Apr 11, 2013 | 18.28 | 18.31 | 18.28 | 18.30 | 2,558 | -0.21(-1.16%) |
Apr 10, 2013 | 18.54 | 18.60 | 18.52 | 18.52 | 3,347 | +0.00(+0.00%) |
Apr 09, 2013 | 18.57 | 18.57 | 17.99 | 18.52 | 2,890 | +0.21(+1.17%) |
Apr 08, 2013 | 18.31 | 18.31 | 18.31 | 18.31 | 1,461 | +0.11(+0.63%) |
Apr 05, 2013 | 19.09 | 19.09 | 18.19 | 18.19 | 487 | -0.34(-1.82%) |
Apr 04, 2013 | 18.44 | 18.63 | 18.39 | 18.53 | 14,472 | -0.33(-1.76%) |
Apr 03, 2013 | 18.44 | 18.86 | 18.38 | 18.86 | 7,599 | +0.25(+1.33%) |
Apr 02, 2013 | 18.39 | 18.63 | 18.38 | 18.61 | 15,860 | -0.16(-0.88%) |
Apr 01, 2013 | 19.19 | 20.23 | 18.47 | 18.78 | 16,455 | +0.35(+1.89%) |
Mar 28, 2013 | 18.34 | 18.43 | 18.32 | 18.43 | 1,320 | +0.09(+0.47%) |
Mar 27, 2013 | 18.09 | 18.80 | 18.09 | 18.34 | 15,175 | +0.11(+0.61%) |
Mar 26, 2013 | 18.21 | 18.23 | 18.16 | 18.23 | 1,402 | +0.24(+1.32%) |
Mar 25, 2013 | 18.02 | 18.02 | 17.97 | 17.99 | 698 | -0.15(-0.82%) |
Mar 20, 2013 | 18.16 | 18.14 | 18.14 | 18.14 | 1,096 | +0.03(+0.15%) |
Mar 18, 2013 | 18.18 | 18.11 | 18.11 | 18.11 | 1,218 | -0.26(-1.43%) |
Mar 15, 2013 | 18.38 | 18.38 | 18.38 | 18.38 | 151 | -0.04(-0.20%) |
Mar 14, 2013 | 18.41 | 18.41 | 18.41 | 18.41 | 487 | +0.03(+0.18%) |
Mar 13, 2013 | 18.38 | 18.38 | 18.38 | 18.38 | 1,218 | -0.15(-0.80%) |
Mar 12, 2013 | 18.55 | 18.78 | 18.52 | 18.53 | 2,710 | +0.02(+0.13%) |
Mar 11, 2013 | 18.50 | 18.50 | 18.50 | 18.50 | 1,827 | -0.02(-0.09%) |
Mar 08, 2013 | 18.52 | 18.52 | 18.52 | 18.52 | 365 | +0.05(+0.28%) |