Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.51 | 19.73 | 18.98 | 19.28 | 62,023 | -0.34(-1.72%) |
May 30, 2013 | 19.87 | 19.89 | 19.46 | 19.62 | 41,010 | -0.23(-1.18%) |
May 29, 2013 | 19.42 | 20.05 | 19.41 | 19.85 | 29,170 | +0.25(+1.29%) |
May 28, 2013 | 19.36 | 19.63 | 19.36 | 19.60 | 105,649 | +0.57(+3.00%) |
May 24, 2013 | 18.72 | 19.03 | 18.68 | 19.03 | 0 | +0.21(+1.09%) |
May 23, 2013 | 18.36 | 18.82 | 18.36 | 18.82 | 0 | +0.32(+1.72%) |
May 22, 2013 | 18.95 | 18.97 | 18.34 | 18.51 | 0 | -0.48(-2.51%) |
May 21, 2013 | 18.91 | 19.07 | 18.86 | 18.98 | 0 | +0.02(+0.10%) |
May 20, 2013 | 18.90 | 18.99 | 18.55 | 18.97 | 0 | -0.04(-0.20%) |
May 17, 2013 | 18.89 | 19.08 | 18.68 | 19.00 | 0 | +0.24(+1.30%) |
May 16, 2013 | 18.56 | 18.93 | 18.23 | 18.76 | 19,624 | +0.06(+0.30%) |
May 15, 2013 | 18.82 | 19.08 | 18.33 | 18.70 | 0 | +0.17(+0.91%) |
May 13, 2013 | 18.84 | 19.11 | 18.26 | 18.54 | 0 | -0.43(-2.27%) |
May 10, 2013 | 19.47 | 19.57 | 18.94 | 18.97 | 0 | -0.45(-2.31%) |
May 09, 2013 | 19.01 | 19.80 | 18.83 | 19.41 | 0 | +0.28(+1.46%) |
May 08, 2013 | 19.03 | 19.19 | 18.87 | 19.13 | 0 | +0.16(+0.83%) |
May 07, 2013 | 18.90 | 19.15 | 18.87 | 18.98 | 0 | +0.12(+0.64%) |
May 06, 2013 | 19.33 | 19.34 | 18.79 | 18.86 | 0 | -0.30(-1.55%) |
May 03, 2013 | 19.19 | 19.27 | 18.96 | 19.15 | 0 | +0.27(+1.43%) |
May 02, 2013 | 18.56 | 19.10 | 18.40 | 18.88 | 0 | +0.51(+2.79%) |
May 01, 2013 | 19.02 | 19.02 | 18.07 | 18.37 | 108,032 | -0.75(-3.94%) |
Apr 30, 2013 | 18.84 | 19.18 | 18.53 | 19.13 | 0 | +0.37(+1.98%) |
Apr 29, 2013 | 18.61 | 19.03 | 18.37 | 18.75 | 39,565 | +0.28(+1.51%) |
Apr 26, 2013 | 18.73 | 18.73 | 18.09 | 18.47 | 120,323 | -0.50(-2.65%) |
Apr 25, 2013 | 18.73 | 19.17 | 18.46 | 18.98 | 0 | +0.38(+2.05%) |
Apr 24, 2013 | 18.07 | 18.60 | 17.73 | 18.60 | 36,327 | +0.64(+3.58%) |
Apr 23, 2013 | 17.98 | 18.02 | 17.50 | 17.95 | 48,945 | +0.18(+0.99%) |
Apr 22, 2013 | 18.74 | 18.74 | 17.45 | 17.78 | 99,565 | -0.83(-4.45%) |
Apr 19, 2013 | 18.33 | 18.73 | 18.24 | 18.60 | 49,933 | +0.15(+0.81%) |
Apr 18, 2013 | 18.37 | 18.72 | 18.23 | 18.46 | 29,344 | +0.00(+0.00%) |
Apr 17, 2013 | 18.68 | 18.79 | 18.24 | 18.46 | 83,782 | -0.40(-2.12%) |
Apr 16, 2013 | 18.98 | 19.06 | 18.61 | 18.86 | 89,176 | +0.06(+0.30%) |
Apr 15, 2013 | 18.87 | 18.89 | 18.66 | 18.80 | 104,914 | -0.33(-1.70%) |
Apr 12, 2013 | 18.60 | 19.24 | 18.16 | 19.13 | 143,704 | +0.51(+2.75%) |
Apr 11, 2013 | 18.36 | 18.62 | 18.24 | 18.61 | 105,585 | +0.19(+1.01%) |
Apr 10, 2013 | 18.33 | 18.45 | 18.19 | 18.43 | 103,427 | +0.12(+0.66%) |
Apr 09, 2013 | 18.49 | 18.49 | 18.22 | 18.31 | 105,970 | -0.19(-1.01%) |
Apr 08, 2013 | 18.56 | 18.60 | 18.27 | 18.49 | 48,235 | +0.02(+0.10%) |
Apr 05, 2013 | 17.67 | 18.59 | 17.67 | 18.47 | 99,063 | +0.20(+1.07%) |
Apr 04, 2013 | 18.14 | 18.33 | 17.86 | 18.28 | 86,058 | +0.13(+0.72%) |
Apr 03, 2013 | 18.62 | 18.74 | 18.01 | 18.15 | 433,025 | -1.84(-9.21%) |
Apr 02, 2013 | 19.69 | 20.32 | 19.51 | 19.99 | 84,298 | +0.62(+3.22%) |
Apr 01, 2013 | 19.67 | 20.20 | 19.19 | 19.37 | 52,900 | -0.22(-1.14%) |
Mar 28, 2013 | 20.44 | 20.44 | 19.31 | 19.59 | 48,850 | -0.85(-4.14%) |
Mar 27, 2013 | 20.42 | 20.86 | 20.00 | 20.44 | 16,836 | -0.43(-2.05%) |
Mar 26, 2013 | 21.13 | 21.35 | 20.53 | 20.87 | 14,653 | +0.04(+0.18%) |
Mar 25, 2013 | 20.33 | 20.85 | 20.33 | 20.83 | 18,072 | +0.54(+2.66%) |
Mar 22, 2013 | 20.23 | 20.37 | 19.87 | 20.29 | 29,534 | +0.12(+0.60%) |
Mar 21, 2013 | 20.09 | 20.29 | 19.81 | 20.17 | 56,331 | -0.23(-1.14%) |
Mar 20, 2013 | 20.51 | 20.54 | 20.14 | 20.40 | 20,565 | -0.05(-0.23%) |
Mar 19, 2013 | 20.87 | 20.92 | 20.34 | 20.45 | 19,850 | -0.20(-0.99%) |
Mar 18, 2013 | 20.18 | 21.06 | 20.07 | 20.65 | 91,818 | -0.05(-0.22%) |
Mar 15, 2013 | 20.47 | 20.96 | 20.46 | 20.70 | 111,061 | +0.31(+1.51%) |
Mar 14, 2013 | 20.47 | 20.56 | 20.17 | 20.39 | 17,526 | -0.03(-0.14%) |
Mar 13, 2013 | 20.46 | 20.51 | 19.91 | 20.42 | 26,241 | -0.03(-0.14%) |
Mar 12, 2013 | 19.68 | 20.95 | 18.71 | 20.45 | 69,263 | -0.39(-1.87%) |
Mar 11, 2013 | 20.88 | 21.46 | 20.62 | 20.84 | 44,860 | -0.25(-1.19%) |
Mar 08, 2013 | 21.30 | 21.43 | 20.97 | 21.09 | 50,669 | -0.21(-1.00%) |
Mar 07, 2013 | 21.18 | 21.53 | 21.00 | 21.30 | 22,342 | +0.02(+0.09%) |
Mar 06, 2013 | 21.37 | 21.67 | 20.96 | 21.28 | 14,796 | -0.11(-0.52%) |
Mar 05, 2013 | 21.31 | 22.10 | 20.87 | 21.39 | 31,523 | +0.43(+2.03%) |
Mar 04, 2013 | 21.15 | 22.22 | 20.63 | 20.96 | 48,888 | -0.32(-1.52%) |