Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.83 | 19.83 | 19.75 | 19.75 | 4,298 | -0.08(-0.40%) |
May 30, 2013 | 19.78 | 19.91 | 19.75 | 19.83 | 3,286 | +0.01(+0.05%) |
May 29, 2013 | 19.80 | 19.94 | 19.56 | 19.82 | 11,724 | -0.03(-0.15%) |
May 28, 2013 | 19.80 | 19.85 | 19.64 | 19.85 | 9,580 | +0.21(+1.07%) |
May 24, 2013 | 19.39 | 19.64 | 19.27 | 19.64 | 3,890 | +0.26(+1.34%) |
May 23, 2013 | 19.23 | 19.57 | 19.14 | 19.38 | 5,076 | -0.03(-0.15%) |
May 22, 2013 | 19.37 | 19.51 | 19.37 | 19.41 | 2,120 | -0.14(-0.72%) |
May 21, 2013 | 19.75 | 19.75 | 19.44 | 19.55 | 3,449 | -0.07(-0.36%) |
May 20, 2013 | 19.30 | 19.72 | 19.04 | 19.62 | 2,584 | +0.24(+1.24%) |
May 17, 2013 | 19.48 | 19.54 | 19.10 | 19.38 | 9,693 | -0.10(-0.51%) |
May 16, 2013 | 19.26 | 19.48 | 19.26 | 19.48 | 3,737 | +0.00(+0.00%) |
May 15, 2013 | 19.17 | 19.48 | 18.96 | 19.48 | 12,810 | +0.67(+3.56%) |
May 13, 2013 | 19.44 | 19.44 | 18.66 | 18.81 | 7,105 | -0.39(-2.03%) |
May 10, 2013 | 19.60 | 19.60 | 18.78 | 19.20 | 5,539 | -0.32(-1.64%) |
May 09, 2013 | 19.56 | 19.60 | 19.31 | 19.52 | 4,222 | -0.01(-0.05%) |
May 08, 2013 | 19.75 | 19.75 | 19.33 | 19.53 | 6,947 | -0.19(-0.96%) |
May 07, 2013 | 19.65 | 19.74 | 19.55 | 19.72 | 7,073 | +0.02(+0.10%) |
May 06, 2013 | 19.58 | 19.75 | 19.50 | 19.70 | 5,850 | +0.00(+0.00%) |
May 03, 2013 | 19.50 | 19.70 | 19.43 | 19.70 | 12,533 | +0.27(+1.39%) |
May 02, 2013 | 19.40 | 19.50 | 19.26 | 19.43 | 10,398 | +0.17(+0.88%) |
May 01, 2013 | 19.43 | 19.49 | 19.11 | 19.26 | 22,577 | -0.14(-0.72%) |
Apr 30, 2013 | 19.26 | 19.48 | 18.83 | 19.40 | 8,220 | -0.10(-0.51%) |
Apr 29, 2013 | 19.05 | 19.50 | 19.05 | 19.50 | 14,961 | +0.34(+1.77%) |
Apr 26, 2013 | 19.25 | 19.25 | 19.01 | 19.16 | 16,495 | -0.09(-0.47%) |
Apr 25, 2013 | 19.21 | 19.25 | 19.02 | 19.25 | 8,628 | +0.05(+0.26%) |
Apr 24, 2013 | 18.99 | 19.21 | 18.99 | 19.20 | 10,418 | +0.27(+1.43%) |
Apr 23, 2013 | 18.48 | 18.93 | 18.43 | 18.93 | 16,365 | +0.45(+2.44%) |
Apr 22, 2013 | 18.20 | 18.48 | 18.11 | 18.48 | 10,964 | +0.42(+2.33%) |
Apr 19, 2013 | 17.88 | 18.21 | 17.85 | 18.06 | 7,813 | +0.07(+0.39%) |
Apr 18, 2013 | 17.20 | 18.00 | 17.20 | 17.99 | 25,855 | +0.80(+4.65%) |
Apr 17, 2013 | 17.91 | 17.93 | 16.98 | 17.19 | 26,961 | -0.76(-4.23%) |
Apr 16, 2013 | 17.96 | 18.30 | 17.69 | 17.95 | 11,244 | +0.34(+1.93%) |
Apr 15, 2013 | 18.70 | 18.95 | 17.60 | 17.61 | 10,554 | -1.24(-6.58%) |
Apr 12, 2013 | 18.92 | 18.97 | 18.77 | 18.85 | 1,953 | -0.15(-0.79%) |
Apr 11, 2013 | 19.14 | 19.49 | 18.90 | 19.00 | 13,488 | +0.00(+0.00%) |
Apr 10, 2013 | 18.80 | 19.05 | 18.74 | 19.00 | 12,758 | +0.30(+1.60%) |
Apr 09, 2013 | 18.65 | 18.88 | 18.65 | 18.70 | 10,456 | +0.10(+0.54%) |
Apr 08, 2013 | 18.63 | 18.65 | 18.38 | 18.60 | 4,015 | +0.10(+0.54%) |
Apr 05, 2013 | 18.57 | 18.57 | 18.50 | 18.50 | 4,821 | -0.13(-0.70%) |
Apr 04, 2013 | 18.51 | 18.75 | 18.51 | 18.63 | 3,907 | +0.11(+0.59%) |
Apr 03, 2013 | 18.65 | 18.65 | 18.50 | 18.52 | 6,151 | -0.21(-1.12%) |
Apr 02, 2013 | 18.85 | 19.00 | 18.73 | 18.73 | 4,518 | -0.16(-0.85%) |
Apr 01, 2013 | 19.10 | 19.30 | 18.87 | 18.89 | 5,397 | -0.43(-2.23%) |
Mar 28, 2013 | 19.31 | 19.48 | 19.13 | 19.32 | 11,367 | +0.20(+1.05%) |
Mar 27, 2013 | 19.01 | 19.26 | 19.01 | 19.12 | 12,811 | -0.09(-0.47%) |
Mar 26, 2013 | 18.88 | 19.27 | 18.86 | 19.21 | 7,185 | +0.20(+1.05%) |
Mar 25, 2013 | 18.71 | 19.01 | 18.71 | 19.01 | 5,845 | +0.35(+1.88%) |
Mar 22, 2013 | 18.97 | 18.97 | 18.55 | 18.66 | 12,573 | -0.25(-1.32%) |
Mar 21, 2013 | 18.80 | 19.30 | 18.80 | 18.91 | 6,883 | -0.09(-0.47%) |
Mar 20, 2013 | 18.77 | 19.03 | 18.57 | 19.00 | 9,995 | -0.02(-0.11%) |
Mar 19, 2013 | 19.50 | 19.50 | 18.86 | 19.02 | 7,912 | -0.57(-2.91%) |
Mar 18, 2013 | 19.43 | 19.80 | 19.39 | 19.59 | 5,203 | -0.14(-0.71%) |
Mar 15, 2013 | 19.31 | 19.80 | 19.31 | 19.73 | 23,827 | +0.21(+1.08%) |
Mar 14, 2013 | 19.29 | 19.57 | 19.29 | 19.52 | 15,763 | +0.03(+0.15%) |
Mar 13, 2013 | 19.27 | 19.50 | 19.27 | 19.49 | 6,016 | +0.27(+1.40%) |
Mar 12, 2013 | 19.60 | 19.60 | 19.22 | 19.22 | 8,538 | -0.28(-1.44%) |
Mar 11, 2013 | 19.24 | 19.59 | 19.22 | 19.50 | 11,083 | +0.30(+1.56%) |
Mar 08, 2013 | 19.30 | 19.53 | 19.05 | 19.20 | 7,729 | +0.24(+1.27%) |
Mar 07, 2013 | 19.50 | 19.50 | 18.77 | 18.96 | 10,107 | -0.63(-3.22%) |
Mar 06, 2013 | 19.67 | 19.67 | 19.28 | 19.59 | 22,699 | +0.07(+0.36%) |
Mar 05, 2013 | 19.16 | 19.65 | 19.13 | 19.52 | 21,590 | +0.36(+1.88%) |
Mar 04, 2013 | 18.90 | 19.27 | 18.90 | 19.16 | 6,053 | +0.09(+0.47%) |