Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.88 | 16.97 | 16.68 | 16.90 | 634,755 | -0.07(-0.39%) |
May 30, 2013 | 17.23 | 17.29 | 16.92 | 16.97 | 434,419 | -0.27(-1.59%) |
May 29, 2013 | 16.87 | 17.43 | 16.87 | 17.24 | 271,321 | -0.15(-0.87%) |
May 28, 2013 | 17.66 | 17.66 | 17.30 | 17.39 | 867,293 | -0.26(-1.45%) |
May 24, 2013 | 17.85 | 17.91 | 17.44 | 17.65 | 464,751 | -0.30(-1.69%) |
May 23, 2013 | 17.85 | 17.96 | 17.71 | 17.95 | 201,885 | +0.01(+0.05%) |
May 22, 2013 | 18.14 | 18.27 | 17.88 | 17.94 | 234,842 | -0.18(-0.99%) |
May 21, 2013 | 18.17 | 18.24 | 18.00 | 18.12 | 312,537 | -0.06(-0.31%) |
May 20, 2013 | 18.29 | 18.39 | 18.15 | 18.18 | 486,467 | -0.09(-0.47%) |
May 17, 2013 | 18.50 | 18.60 | 18.15 | 18.27 | 582,940 | -0.27(-1.48%) |
May 16, 2013 | 18.52 | 18.83 | 18.49 | 18.54 | 253,690 | -0.13(-0.71%) |
May 15, 2013 | 18.95 | 19.23 | 18.58 | 18.67 | 451,444 | -0.44(-2.28%) |
May 13, 2013 | 19.31 | 19.41 | 19.03 | 19.11 | 364,230 | -0.27(-1.37%) |
May 10, 2013 | 19.36 | 19.68 | 19.25 | 19.37 | 298,590 | -0.06(-0.29%) |
May 09, 2013 | 19.75 | 19.75 | 19.30 | 19.43 | 341,224 | -0.25(-1.25%) |
May 08, 2013 | 19.46 | 19.72 | 19.43 | 19.68 | 858,964 | +0.18(+0.92%) |
May 07, 2013 | 19.71 | 19.71 | 19.43 | 19.50 | 129,906 | -0.10(-0.53%) |
May 06, 2013 | 19.53 | 19.72 | 19.47 | 19.60 | 199,980 | +0.09(+0.49%) |
May 03, 2013 | 19.50 | 19.62 | 19.35 | 19.51 | 186,782 | +0.15(+0.78%) |
May 02, 2013 | 19.27 | 19.70 | 19.27 | 19.35 | 242,416 | +0.08(+0.39%) |
May 01, 2013 | 19.59 | 19.59 | 19.06 | 19.28 | 333,978 | -0.33(-1.69%) |
Apr 30, 2013 | 19.65 | 19.71 | 19.42 | 19.61 | 578,436 | -0.07(-0.34%) |
Apr 29, 2013 | 20.18 | 20.24 | 19.65 | 19.68 | 782,147 | -0.51(-2.53%) |
Apr 26, 2013 | 20.29 | 20.28 | 20.13 | 20.19 | 299,381 | -0.09(-0.47%) |
Apr 25, 2013 | 20.34 | 20.64 | 20.25 | 20.28 | 814,727 | +0.01(+0.05%) |
Apr 24, 2013 | 20.28 | 20.35 | 20.14 | 20.27 | 308,348 | +0.09(+0.42%) |
Apr 23, 2013 | 20.58 | 20.81 | 20.08 | 20.19 | 451,336 | +0.04(+0.19%) |
Apr 22, 2013 | 20.05 | 20.16 | 19.93 | 20.15 | 492,275 | +0.17(+0.85%) |
Apr 19, 2013 | 20.00 | 20.20 | 19.90 | 19.98 | 439,716 | +0.13(+0.67%) |
Apr 18, 2013 | 19.43 | 19.90 | 19.42 | 19.85 | 1,277,144 | +0.63(+3.30%) |
Apr 17, 2013 | 19.48 | 19.52 | 18.98 | 19.21 | 2,349,549 | -0.32(-1.65%) |
Apr 16, 2013 | 19.38 | 19.66 | 19.35 | 19.53 | 343,625 | +0.27(+1.38%) |
Apr 15, 2013 | 19.57 | 19.57 | 19.19 | 19.27 | 434,960 | -0.45(-2.31%) |
Apr 12, 2013 | 19.71 | 19.77 | 19.49 | 19.72 | 268,609 | -0.07(-0.34%) |
Apr 11, 2013 | 19.89 | 19.92 | 19.73 | 19.79 | 269,001 | -0.10(-0.52%) |
Apr 10, 2013 | 20.04 | 20.31 | 19.87 | 19.89 | 593,154 | -0.09(-0.43%) |
Apr 09, 2013 | 19.77 | 20.22 | 19.77 | 19.98 | 656,858 | +0.27(+1.35%) |
Apr 08, 2013 | 19.68 | 19.77 | 19.47 | 19.71 | 801,821 | +0.08(+0.39%) |
Apr 05, 2013 | 19.53 | 19.71 | 19.31 | 19.64 | 643,249 | -0.16(-0.81%) |
Apr 04, 2013 | 19.91 | 19.94 | 19.73 | 19.80 | 324,695 | -0.02(-0.10%) |
Apr 03, 2013 | 19.98 | 20.07 | 19.77 | 19.82 | 461,049 | -0.26(-1.27%) |
Apr 02, 2013 | 20.29 | 20.40 | 20.07 | 20.07 | 560,560 | -0.23(-1.12%) |
Apr 01, 2013 | 20.60 | 20.78 | 20.19 | 20.30 | 484,985 | -0.29(-1.43%) |
Mar 28, 2013 | 20.75 | 20.76 | 19.84 | 20.60 | 795,634 | -0.19(-0.91%) |
Mar 27, 2013 | 20.92 | 21.00 | 20.74 | 20.79 | 231,559 | -0.17(-0.81%) |
Mar 26, 2013 | 21.08 | 21.18 | 20.87 | 20.96 | 389,017 | +0.02(+0.09%) |
Mar 25, 2013 | 21.20 | 21.31 | 20.77 | 20.94 | 599,666 | -0.27(-1.30%) |
Mar 22, 2013 | 21.22 | 21.38 | 21.08 | 21.21 | 477,256 | -0.02(-0.09%) |
Mar 21, 2013 | 21.53 | 21.53 | 21.08 | 21.23 | 660,352 | -0.25(-1.15%) |
Mar 20, 2013 | 21.55 | 21.55 | 21.05 | 21.48 | 378,089 | -0.10(-0.48%) |
Mar 19, 2013 | 21.62 | 21.77 | 21.46 | 21.58 | 321,137 | +0.00(+0.00%) |
Mar 18, 2013 | 21.17 | 21.87 | 21.04 | 21.58 | 563,386 | -0.36(-1.64%) |
Mar 15, 2013 | 22.20 | 22.23 | 21.59 | 21.94 | 613,664 | -0.24(-1.07%) |
Mar 14, 2013 | 22.36 | 22.55 | 22.15 | 22.18 | 297,459 | -0.20(-0.89%) |
Mar 13, 2013 | 22.40 | 22.45 | 22.27 | 22.38 | 551,766 | -0.02(-0.08%) |
Mar 12, 2013 | 22.57 | 22.59 | 22.24 | 22.40 | 249,349 | -0.16(-0.71%) |
Mar 11, 2013 | 22.51 | 22.63 | 22.41 | 22.56 | 313,845 | +0.07(+0.29%) |
Mar 08, 2013 | 22.46 | 22.75 | 22.46 | 22.49 | 338,139 | +0.01(+0.04%) |
Mar 07, 2013 | 22.46 | 22.65 | 22.36 | 22.48 | 151,431 | +0.01(+0.04%) |
Mar 06, 2013 | 22.69 | 22.69 | 22.26 | 22.47 | 262,160 | -0.12(-0.54%) |
Mar 05, 2013 | 22.59 | 22.90 | 22.46 | 22.59 | 356,302 | +0.27(+1.19%) |
Mar 04, 2013 | 22.33 | 22.64 | 22.25 | 22.33 | 367,173 | -0.08(-0.34%) |