Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.68 | 16.68 | 16.43 | 16.55 | 439,999 | +0.07(+0.42%) |
May 30, 2013 | 16.52 | 16.53 | 16.46 | 16.48 | 14,883 | -0.46(-2.72%) |
May 29, 2013 | 16.91 | 16.94 | 16.62 | 16.94 | 11,481 | -0.63(-3.59%) |
May 28, 2013 | 17.60 | 17.62 | 17.55 | 17.57 | 5,844 | -0.25(-1.40%) |
May 24, 2013 | 18.10 | 18.10 | 17.58 | 17.82 | 22,540 | -0.18(-1.00%) |
May 23, 2013 | 17.85 | 18.01 | 17.65 | 18.00 | 11,093 | -0.67(-3.59%) |
May 22, 2013 | 18.87 | 18.92 | 18.63 | 18.67 | 15,075 | -0.35(-1.84%) |
May 21, 2013 | 18.92 | 19.02 | 18.92 | 19.02 | 6,502 | -0.03(-0.16%) |
May 20, 2013 | 19.13 | 19.13 | 19.04 | 19.05 | 5,668 | -0.25(-1.30%) |
May 17, 2013 | 19.32 | 19.40 | 19.26 | 19.30 | 3,332 | -0.05(-0.26%) |
May 16, 2013 | 19.43 | 19.45 | 19.25 | 19.35 | 18,535 | -0.13(-0.67%) |
May 15, 2013 | 19.45 | 19.58 | 19.45 | 19.48 | 4,370 | +0.30(+1.56%) |
May 13, 2013 | 19.17 | 19.26 | 19.16 | 19.18 | 2,351 | -0.01(-0.05%) |
May 10, 2013 | 19.20 | 19.20 | 19.09 | 19.19 | 10,566 | -0.03(-0.16%) |
May 09, 2013 | 19.24 | 19.34 | 19.19 | 19.22 | 6,831 | -0.66(-3.32%) |
May 08, 2013 | 19.81 | 19.89 | 19.81 | 19.88 | 4,970 | +0.13(+0.66%) |
May 07, 2013 | 19.70 | 19.76 | 19.67 | 19.75 | 8,394 | +0.27(+1.39%) |
May 06, 2013 | 19.42 | 19.56 | 19.42 | 19.48 | 10,351 | +0.02(+0.10%) |
May 03, 2013 | 19.57 | 19.49 | 19.46 | 19.46 | 5,662 | -0.03(-0.15%) |
May 02, 2013 | 19.47 | 19.53 | 19.44 | 19.49 | 7,145 | -0.16(-0.81%) |
May 01, 2013 | 19.63 | 19.80 | 19.63 | 19.65 | 4,339 | +0.25(+1.29%) |
Apr 30, 2013 | 19.42 | 19.42 | 19.40 | 19.40 | 9,148 | +0.13(+0.67%) |
Apr 29, 2013 | 19.34 | 19.34 | 19.24 | 19.27 | 4,770 | +0.11(+0.57%) |
Apr 26, 2013 | 19.25 | 19.33 | 19.14 | 19.16 | 7,005 | -0.17(-0.88%) |
Apr 25, 2013 | 19.41 | 19.41 | 19.26 | 19.33 | 11,555 | +0.32(+1.68%) |
Apr 24, 2013 | 19.03 | 19.06 | 18.96 | 19.01 | 5,913 | +0.04(+0.21%) |
Apr 23, 2013 | 18.92 | 18.97 | 18.84 | 18.97 | 17,547 | +0.30(+1.61%) |
Apr 22, 2013 | 18.59 | 18.69 | 18.59 | 18.67 | 8,738 | +0.09(+0.48%) |
Apr 19, 2013 | 18.53 | 18.58 | 18.49 | 18.58 | 7,998 | -0.06(-0.32%) |
Apr 18, 2013 | 18.65 | 18.69 | 18.64 | 18.64 | 6,137 | -0.15(-0.80%) |
Apr 17, 2013 | 18.79 | 18.85 | 18.73 | 18.79 | 6,468 | -0.02(-0.11%) |
Apr 16, 2013 | 18.73 | 18.88 | 18.73 | 18.81 | 16,020 | +0.21(+1.13%) |
Apr 15, 2013 | 18.66 | 18.66 | 18.54 | 18.60 | 11,331 | -0.08(-0.43%) |
Apr 12, 2013 | 18.70 | 18.75 | 18.55 | 18.68 | 87,419 | +0.24(+1.30%) |
Apr 11, 2013 | 18.49 | 18.49 | 18.43 | 18.44 | 13,757 | +0.11(+0.60%) |
Apr 10, 2013 | 18.33 | 18.38 | 18.30 | 18.33 | 9,295 | +0.00(+0.00%) |
Apr 09, 2013 | 18.30 | 18.39 | 18.23 | 18.33 | 6,406 | +0.04(+0.22%) |
Apr 08, 2013 | 18.24 | 18.30 | 18.22 | 18.29 | 8,659 | +0.16(+0.88%) |
Apr 05, 2013 | 18.02 | 18.20 | 18.02 | 18.13 | 10,462 | -0.37(-2.00%) |
Apr 04, 2013 | 18.46 | 18.59 | 18.46 | 18.50 | 13,733 | +0.26(+1.43%) |
Apr 03, 2013 | 18.30 | 18.30 | 18.15 | 18.24 | 19,313 | +0.24(+1.33%) |
Apr 02, 2013 | 17.95 | 18.04 | 17.95 | 18.00 | 16,343 | -0.48(-2.60%) |
Apr 01, 2013 | 18.52 | 18.52 | 18.47 | 18.48 | 8,155 | -0.72(-3.75%) |
Mar 28, 2013 | 19.14 | 19.24 | 19.14 | 19.20 | 11,224 | -0.02(-0.10%) |
Mar 27, 2013 | 19.16 | 19.26 | 19.15 | 19.22 | 15,963 | -0.13(-0.67%) |
Mar 26, 2013 | 19.50 | 19.50 | 19.21 | 19.35 | 22,044 | -0.31(-1.58%) |
Mar 25, 2013 | 19.66 | 19.67 | 19.55 | 19.66 | 29,147 | -0.08(-0.41%) |
Mar 22, 2013 | 19.66 | 19.79 | 19.66 | 19.74 | 21,123 | +0.05(+0.23%) |
Mar 21, 2013 | 19.70 | 19.75 | 19.69 | 19.69 | 24,710 | +0.15(+0.79%) |
Mar 20, 2013 | 19.56 | 19.64 | 19.52 | 19.54 | 11,358 | +0.03(+0.15%) |
Mar 19, 2013 | 19.57 | 19.64 | 19.48 | 19.51 | 16,532 | -0.01(-0.05%) |
Mar 18, 2013 | 19.52 | 19.64 | 19.46 | 19.52 | 17,330 | +0.09(+0.46%) |
Mar 15, 2013 | 19.39 | 19.53 | 19.39 | 19.43 | 15,856 | +0.57(+3.02%) |
Mar 14, 2013 | 18.82 | 18.90 | 18.75 | 18.86 | 115,630 | +0.16(+0.88%) |
Mar 13, 2013 | 18.64 | 18.73 | 18.58 | 18.70 | 18,089 | +0.07(+0.40%) |
Mar 12, 2013 | 18.59 | 18.68 | 18.51 | 18.62 | 39,870 | +0.13(+0.70%) |
Mar 11, 2013 | 18.49 | 18.50 | 18.42 | 18.49 | 13,095 | +0.00(+0.00%) |
Mar 08, 2013 | 18.44 | 18.53 | 18.43 | 18.49 | 27,300 | +0.02(+0.11%) |
Mar 07, 2013 | 18.51 | 18.55 | 18.45 | 18.47 | 16,548 | +0.06(+0.30%) |
Mar 06, 2013 | 18.52 | 18.52 | 18.39 | 18.41 | 20,398 | +0.18(+1.01%) |
Mar 05, 2013 | 18.22 | 18.26 | 18.22 | 18.23 | 20,749 | +0.21(+1.17%) |
Mar 04, 2013 | 17.95 | 18.02 | 17.95 | 18.02 | 12,720 | +0.25(+1.41%) |