Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.45 | 20.60 | 20.25 | 20.30 | 62,272 | -0.31(-1.50%) |
May 30, 2013 | 20.32 | 20.67 | 20.30 | 20.61 | 53,858 | +0.31(+1.53%) |
May 29, 2013 | 20.31 | 20.42 | 20.21 | 20.30 | 40,846 | -0.11(-0.55%) |
May 28, 2013 | 20.35 | 20.67 | 20.11 | 20.41 | 114,444 | +0.28(+1.40%) |
May 24, 2013 | 19.94 | 20.19 | 19.79 | 20.13 | 31,104 | +0.09(+0.47%) |
May 23, 2013 | 20.03 | 20.07 | 19.83 | 20.04 | 54,616 | -0.18(-0.88%) |
May 22, 2013 | 20.43 | 20.79 | 19.97 | 20.22 | 85,280 | -0.25(-1.23%) |
May 21, 2013 | 20.34 | 20.51 | 20.23 | 20.47 | 77,341 | +0.08(+0.41%) |
May 20, 2013 | 20.23 | 20.55 | 20.23 | 20.39 | 59,019 | +0.07(+0.37%) |
May 17, 2013 | 20.11 | 20.32 | 20.05 | 20.31 | 92,513 | +0.23(+1.17%) |
May 16, 2013 | 19.89 | 20.11 | 19.74 | 20.08 | 118,999 | +0.08(+0.42%) |
May 15, 2013 | 19.64 | 20.01 | 19.62 | 19.99 | 66,858 | +0.52(+2.69%) |
May 13, 2013 | 19.42 | 19.52 | 19.23 | 19.47 | 47,795 | -0.05(-0.24%) |
May 10, 2013 | 19.66 | 19.84 | 19.39 | 19.52 | 100,691 | -0.04(-0.19%) |
May 09, 2013 | 19.23 | 19.78 | 19.13 | 19.55 | 171,701 | +0.29(+1.51%) |
May 08, 2013 | 19.19 | 19.26 | 18.40 | 19.26 | 217,729 | -0.62(-3.11%) |
May 07, 2013 | 19.51 | 19.96 | 19.46 | 19.88 | 123,877 | +0.35(+1.77%) |
May 06, 2013 | 19.67 | 19.74 | 19.32 | 19.53 | 48,367 | -0.07(-0.38%) |
May 03, 2013 | 19.32 | 19.82 | 19.03 | 19.61 | 82,916 | +0.58(+3.05%) |
May 02, 2013 | 18.77 | 19.12 | 18.51 | 19.03 | 52,484 | +0.36(+1.96%) |
May 01, 2013 | 19.38 | 19.39 | 18.65 | 18.66 | 150,068 | -0.75(-3.86%) |
Apr 30, 2013 | 19.23 | 19.43 | 19.05 | 19.41 | 62,525 | +0.20(+1.02%) |
Apr 29, 2013 | 19.22 | 19.31 | 19.00 | 19.22 | 29,858 | +0.15(+0.79%) |
Apr 26, 2013 | 19.27 | 19.30 | 18.89 | 19.07 | 62,351 | -0.23(-1.21%) |
Apr 25, 2013 | 19.20 | 19.47 | 19.18 | 19.30 | 46,398 | +0.10(+0.54%) |
Apr 24, 2013 | 19.15 | 19.29 | 19.14 | 19.20 | 75,834 | +0.09(+0.49%) |
Apr 23, 2013 | 18.65 | 19.10 | 18.56 | 19.10 | 73,333 | +0.57(+3.08%) |
Apr 22, 2013 | 18.48 | 18.65 | 18.03 | 18.53 | 95,512 | +0.06(+0.30%) |
Apr 19, 2013 | 18.36 | 18.72 | 18.31 | 18.48 | 110,896 | +0.21(+1.13%) |
Apr 18, 2013 | 18.34 | 18.46 | 18.10 | 18.27 | 91,440 | -0.01(-0.05%) |
Apr 17, 2013 | 18.72 | 18.79 | 18.19 | 18.28 | 119,656 | -0.57(-3.03%) |
Apr 16, 2013 | 18.43 | 18.90 | 18.42 | 18.85 | 147,026 | +0.62(+3.39%) |
Apr 15, 2013 | 19.23 | 19.23 | 18.14 | 18.23 | 100,844 | -1.09(-5.62%) |
Apr 12, 2013 | 19.39 | 19.55 | 19.23 | 19.32 | 93,058 | -0.20(-1.01%) |
Apr 11, 2013 | 19.26 | 19.58 | 19.26 | 19.52 | 80,871 | +0.20(+1.02%) |
Apr 10, 2013 | 19.09 | 19.45 | 19.08 | 19.32 | 291,002 | +0.29(+1.53%) |
Apr 09, 2013 | 19.12 | 19.28 | 19.01 | 19.03 | 108,944 | -0.03(-0.15%) |
Apr 08, 2013 | 19.09 | 19.22 | 18.92 | 19.06 | 135,302 | -0.03(-0.15%) |
Apr 05, 2013 | 19.02 | 19.17 | 18.90 | 19.09 | 130,390 | -0.11(-0.58%) |
Apr 04, 2013 | 19.30 | 19.30 | 19.09 | 19.20 | 161,460 | -0.04(-0.19%) |
Apr 03, 2013 | 19.38 | 19.45 | 19.16 | 19.23 | 159,965 | -0.13(-0.68%) |
Apr 02, 2013 | 19.42 | 19.44 | 19.29 | 19.37 | 216,538 | -0.01(-0.05%) |
Apr 01, 2013 | 19.42 | 19.47 | 18.95 | 19.38 | 118,292 | -0.05(-0.24%) |
Mar 28, 2013 | 19.38 | 19.52 | 19.26 | 19.42 | 198,451 | +0.13(+0.68%) |
Mar 27, 2013 | 19.31 | 19.36 | 19.17 | 19.29 | 108,016 | -0.10(-0.53%) |
Mar 26, 2013 | 19.43 | 19.43 | 19.31 | 19.39 | 141,556 | +0.11(+0.58%) |
Mar 25, 2013 | 19.38 | 19.45 | 19.19 | 19.28 | 126,933 | +0.00(+0.00%) |
Mar 22, 2013 | 19.24 | 19.37 | 19.20 | 19.28 | 119,967 | +0.06(+0.29%) |
Mar 21, 2013 | 19.23 | 19.38 | 19.17 | 19.23 | 133,099 | -0.19(-0.96%) |
Mar 20, 2013 | 19.35 | 19.52 | 19.30 | 19.41 | 231,180 | +0.13(+0.68%) |
Mar 19, 2013 | 19.61 | 19.61 | 19.09 | 19.28 | 135,323 | -0.31(-1.58%) |
Mar 18, 2013 | 19.40 | 19.76 | 19.20 | 19.59 | 193,359 | -0.26(-1.32%) |
Mar 15, 2013 | 19.58 | 19.85 | 19.52 | 19.85 | 242,336 | +0.31(+1.58%) |
Mar 14, 2013 | 19.41 | 19.65 | 19.35 | 19.54 | 142,954 | +0.15(+0.77%) |
Mar 13, 2013 | 19.06 | 19.44 | 19.06 | 19.39 | 138,174 | +0.30(+1.57%) |
Mar 12, 2013 | 19.23 | 19.25 | 19.01 | 19.09 | 165,999 | -0.15(-0.78%) |
Mar 11, 2013 | 19.41 | 19.41 | 19.04 | 19.24 | 276,028 | -0.22(-1.15%) |
Mar 08, 2013 | 18.85 | 19.49 | 18.58 | 19.47 | 197,386 | +0.77(+4.10%) |
Mar 07, 2013 | 17.44 | 18.71 | 17.44 | 18.70 | 234,806 | +1.28(+7.36%) |
Mar 06, 2013 | 17.26 | 17.42 | 17.20 | 17.42 | 95,051 | +0.19(+1.08%) |
Mar 05, 2013 | 17.20 | 17.39 | 17.10 | 17.23 | 146,334 | +0.10(+0.60%) |
Mar 04, 2013 | 17.01 | 17.18 | 16.88 | 17.13 | 91,065 | +0.02(+0.11%) |