Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.34 | 18.35 | 18.11 | 18.22 | 98,891 | -0.22(-1.20%) |
May 30, 2013 | 18.40 | 18.46 | 18.26 | 18.44 | 34,008 | +0.11(+0.62%) |
May 29, 2013 | 18.64 | 18.67 | 18.33 | 18.33 | 36,990 | -0.44(-2.37%) |
May 28, 2013 | 18.84 | 18.87 | 18.70 | 18.77 | 61,657 | -0.11(-0.58%) |
May 24, 2013 | 18.90 | 18.96 | 18.86 | 18.88 | 8,961 | -0.12(-0.62%) |
May 23, 2013 | 18.87 | 19.03 | 18.87 | 19.00 | 16,805 | +0.11(+0.57%) |
May 22, 2013 | 18.88 | 19.06 | 18.88 | 18.89 | 17,641 | -0.11(-0.56%) |
May 21, 2013 | 18.95 | 19.05 | 18.95 | 19.00 | 17,709 | +0.00(+0.00%) |
May 20, 2013 | 18.91 | 19.08 | 18.91 | 19.00 | 12,050 | -0.07(-0.36%) |
May 17, 2013 | 19.02 | 19.08 | 18.96 | 19.07 | 17,500 | -0.02(-0.10%) |
May 16, 2013 | 19.24 | 19.24 | 19.03 | 19.09 | 10,557 | -0.10(-0.51%) |
May 15, 2013 | 19.14 | 19.25 | 19.05 | 19.18 | 13,435 | -0.11(-0.56%) |
May 13, 2013 | 19.21 | 19.29 | 19.15 | 19.29 | 15,682 | +0.17(+0.88%) |
May 10, 2013 | 19.17 | 19.20 | 19.06 | 19.13 | 10,477 | -0.14(-0.71%) |
May 09, 2013 | 19.22 | 19.36 | 19.20 | 19.26 | 11,175 | -0.06(-0.31%) |
May 08, 2013 | 19.31 | 19.36 | 19.29 | 19.32 | 4,697 | +0.00(+0.00%) |
May 07, 2013 | 19.11 | 19.35 | 19.02 | 19.32 | 9,323 | +0.13(+0.70%) |
May 06, 2013 | 19.33 | 19.34 | 19.15 | 19.19 | 14,354 | -0.03(-0.18%) |
May 03, 2013 | 19.26 | 19.25 | 19.18 | 19.22 | 16,662 | +0.02(+0.10%) |
May 02, 2013 | 19.27 | 19.30 | 19.17 | 19.20 | 20,191 | -0.09(-0.47%) |
May 01, 2013 | 19.13 | 19.30 | 19.13 | 19.30 | 2,553 | -0.02(-0.09%) |
Apr 30, 2013 | 19.23 | 19.36 | 19.27 | 19.31 | 20,586 | +0.04(+0.20%) |
Apr 29, 2013 | 19.55 | 19.55 | 19.27 | 19.27 | 3,242 | -0.06(-0.31%) |
Apr 26, 2013 | 19.32 | 19.41 | 19.32 | 19.33 | 5,133 | +0.01(+0.05%) |
Apr 25, 2013 | 19.26 | 19.34 | 19.11 | 19.32 | 11,836 | +0.13(+0.67%) |
Apr 24, 2013 | 19.12 | 19.23 | 19.10 | 19.19 | 16,818 | +0.09(+0.49%) |
Apr 23, 2013 | 19.13 | 19.26 | 19.07 | 19.10 | 10,382 | -0.08(-0.44%) |
Apr 22, 2013 | 19.12 | 19.23 | 19.12 | 19.18 | 4,694 | +0.01(+0.05%) |
Apr 19, 2013 | 19.30 | 19.31 | 19.17 | 19.18 | 36,226 | +0.03(+0.15%) |
Apr 18, 2013 | 19.21 | 19.29 | 19.10 | 19.15 | 113,470 | -0.21(-1.07%) |
Apr 17, 2013 | 19.38 | 19.51 | 19.26 | 19.35 | 19,853 | -0.03(-0.15%) |
Apr 16, 2013 | 19.57 | 19.57 | 19.35 | 19.38 | 7,257 | +0.05(+0.25%) |
Apr 15, 2013 | 19.52 | 19.62 | 19.33 | 19.33 | 17,874 | -0.31(-1.55%) |
Apr 12, 2013 | 19.54 | 19.66 | 19.50 | 19.64 | 41,918 | +0.06(+0.30%) |
Apr 11, 2013 | 19.64 | 19.69 | 19.57 | 19.58 | 27,317 | +0.03(+0.15%) |
Apr 10, 2013 | 19.76 | 19.76 | 19.53 | 19.55 | 8,834 | +0.03(+0.15%) |
Apr 09, 2013 | 19.40 | 19.55 | 19.40 | 19.52 | 7,376 | +0.07(+0.36%) |
Apr 08, 2013 | 19.45 | 19.53 | 19.38 | 19.45 | 6,968 | -0.05(-0.27%) |
Apr 05, 2013 | 19.20 | 19.53 | 19.20 | 19.51 | 14,407 | +0.30(+1.57%) |
Apr 04, 2013 | 19.16 | 19.20 | 18.99 | 19.20 | 10,438 | +0.11(+0.56%) |
Apr 03, 2013 | 19.04 | 19.20 | 19.03 | 19.10 | 84,441 | -0.03(-0.15%) |
Apr 02, 2013 | 19.14 | 19.24 | 19.07 | 19.13 | 79,085 | -0.03(-0.15%) |
Apr 01, 2013 | 19.06 | 19.25 | 19.02 | 19.16 | 72,868 | +0.02(+0.12%) |
Mar 28, 2013 | 19.07 | 19.26 | 19.07 | 19.13 | 78,509 | -0.06(-0.33%) |
Mar 27, 2013 | 19.07 | 19.24 | 19.07 | 19.20 | 11,104 | +0.04(+0.21%) |
Mar 26, 2013 | 19.28 | 19.33 | 19.15 | 19.16 | 10,253 | -0.01(-0.05%) |
Mar 25, 2013 | 19.18 | 19.18 | 19.11 | 19.17 | 22,735 | +0.00(+0.00%) |
Mar 22, 2013 | 19.07 | 19.20 | 19.07 | 19.17 | 18,727 | +0.00(+0.00%) |
Mar 21, 2013 | 19.41 | 19.41 | 19.17 | 19.17 | 32,168 | -0.28(-1.43%) |
Mar 20, 2013 | 19.30 | 19.48 | 19.30 | 19.44 | 5,311 | +0.02(+0.11%) |
Mar 19, 2013 | 19.46 | 19.55 | 19.40 | 19.42 | 24,531 | +0.00(+0.00%) |
Mar 18, 2013 | 19.24 | 19.51 | 19.24 | 19.42 | 7,179 | -0.07(-0.35%) |
Mar 15, 2013 | 19.52 | 19.57 | 19.49 | 19.49 | 10,416 | -0.03(-0.15%) |
Mar 14, 2013 | 19.56 | 19.64 | 19.48 | 19.52 | 11,070 | -0.03(-0.18%) |
Mar 13, 2013 | 19.58 | 19.64 | 19.53 | 19.56 | 4,352 | -0.16(-0.83%) |
Mar 12, 2013 | 19.70 | 19.77 | 19.65 | 19.72 | 70,607 | +0.02(+0.10%) |
Mar 11, 2013 | 20.01 | 20.01 | 19.64 | 19.70 | 46,033 | -0.20(-0.99%) |
Mar 08, 2013 | 19.76 | 19.90 | 19.72 | 19.90 | 36,237 | +0.20(+1.00%) |
Mar 07, 2013 | 19.51 | 19.72 | 19.50 | 19.70 | 10,506 | +0.12(+0.60%) |
Mar 06, 2013 | 19.66 | 19.66 | 19.58 | 19.58 | 6,155 | -0.02(-0.10%) |
Mar 05, 2013 | 19.52 | 19.62 | 19.52 | 19.60 | 5,108 | +0.08(+0.40%) |
Mar 04, 2013 | 19.35 | 19.54 | 19.35 | 19.52 | 10,274 | +0.06(+0.29%) |