Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.34 | 17.47 | 17.18 | 17.25 | 1,625,645 | -0.17(-0.99%) |
May 30, 2013 | 17.63 | 17.72 | 17.37 | 17.43 | 953,867 | -0.21(-1.21%) |
May 29, 2013 | 17.85 | 17.85 | 17.37 | 17.64 | 435,111 | -0.38(-2.11%) |
May 28, 2013 | 18.22 | 18.35 | 17.77 | 18.02 | 585,733 | -0.15(-0.81%) |
May 24, 2013 | 18.26 | 18.33 | 18.07 | 18.17 | 500,638 | -0.18(-0.98%) |
May 23, 2013 | 18.45 | 18.45 | 18.15 | 18.35 | 582,236 | -0.25(-1.33%) |
May 22, 2013 | 19.24 | 19.41 | 18.55 | 18.59 | 847,302 | -0.65(-3.36%) |
May 21, 2013 | 19.08 | 19.25 | 19.08 | 19.24 | 317,977 | +0.15(+0.80%) |
May 20, 2013 | 19.17 | 19.20 | 18.94 | 19.09 | 505,562 | -0.15(-0.80%) |
May 17, 2013 | 19.11 | 19.24 | 19.05 | 19.24 | 342,885 | +0.21(+1.12%) |
May 16, 2013 | 19.23 | 19.35 | 18.97 | 19.03 | 593,172 | -0.21(-1.11%) |
May 15, 2013 | 19.12 | 19.32 | 19.01 | 19.24 | 293,697 | +0.10(+0.52%) |
May 13, 2013 | 19.12 | 19.21 | 19.05 | 19.14 | 283,030 | +0.04(+0.21%) |
May 10, 2013 | 19.23 | 19.23 | 19.05 | 19.10 | 368,537 | -0.05(-0.28%) |
May 09, 2013 | 19.35 | 19.40 | 19.14 | 19.15 | 250,496 | -0.22(-1.13%) |
May 08, 2013 | 19.48 | 19.48 | 19.22 | 19.37 | 419,009 | -0.11(-0.55%) |
May 07, 2013 | 19.33 | 19.52 | 19.25 | 19.48 | 455,595 | +0.21(+1.11%) |
May 06, 2013 | 19.21 | 19.31 | 19.12 | 19.27 | 346,825 | +0.13(+0.66%) |
May 03, 2013 | 18.95 | 19.18 | 18.83 | 19.14 | 517,806 | +0.31(+1.63%) |
May 02, 2013 | 18.63 | 18.93 | 18.63 | 18.83 | 314,902 | +0.19(+1.00%) |
May 01, 2013 | 18.99 | 19.03 | 18.59 | 18.65 | 1,033,080 | -0.36(-1.89%) |
Apr 30, 2013 | 18.98 | 19.02 | 18.87 | 19.01 | 912,144 | +0.03(+0.18%) |
Apr 29, 2013 | 18.92 | 19.07 | 18.89 | 18.97 | 302,422 | +0.07(+0.39%) |
Apr 26, 2013 | 18.82 | 18.94 | 18.84 | 18.90 | 301,316 | +0.06(+0.32%) |
Apr 25, 2013 | 18.85 | 18.89 | 18.66 | 18.84 | 377,869 | +0.07(+0.39%) |
Apr 24, 2013 | 18.70 | 18.93 | 18.62 | 18.77 | 418,240 | +0.07(+0.36%) |
Apr 23, 2013 | 18.64 | 18.70 | 18.49 | 18.70 | 267,801 | +0.16(+0.86%) |
Apr 22, 2013 | 18.62 | 18.65 | 18.39 | 18.54 | 288,261 | -0.10(-0.54%) |
Apr 19, 2013 | 18.34 | 18.64 | 18.31 | 18.64 | 627,843 | +0.30(+1.63%) |
Apr 18, 2013 | 18.33 | 18.37 | 18.17 | 18.34 | 225,771 | +0.03(+0.18%) |
Apr 17, 2013 | 18.45 | 18.49 | 18.23 | 18.31 | 469,314 | -0.28(-1.50%) |
Apr 16, 2013 | 18.55 | 18.65 | 18.32 | 18.59 | 615,369 | +0.14(+0.76%) |
Apr 15, 2013 | 18.79 | 18.89 | 18.40 | 18.45 | 794,394 | -0.40(-2.12%) |
Apr 12, 2013 | 18.79 | 18.86 | 18.75 | 18.85 | 271,824 | +0.01(+0.04%) |
Apr 11, 2013 | 18.73 | 18.91 | 18.71 | 18.84 | 273,948 | +0.11(+0.57%) |
Apr 10, 2013 | 18.65 | 18.78 | 18.62 | 18.73 | 376,341 | +0.14(+0.75%) |
Apr 09, 2013 | 18.81 | 18.83 | 18.59 | 18.59 | 425,562 | -0.20(-1.06%) |
Apr 08, 2013 | 18.64 | 18.83 | 18.58 | 18.79 | 326,200 | +0.16(+0.86%) |
Apr 05, 2013 | 18.29 | 18.65 | 18.29 | 18.63 | 383,981 | +0.13(+0.68%) |
Apr 04, 2013 | 18.39 | 18.54 | 18.34 | 18.51 | 431,952 | +0.17(+0.94%) |
Apr 03, 2013 | 18.52 | 18.52 | 18.30 | 18.33 | 503,199 | -0.11(-0.58%) |
Apr 02, 2013 | 18.69 | 18.76 | 18.41 | 18.44 | 571,424 | -0.15(-0.82%) |
Apr 01, 2013 | 18.51 | 18.63 | 18.37 | 18.59 | 485,539 | +0.11(+0.58%) |
Mar 28, 2013 | 18.52 | 18.62 | 18.36 | 18.49 | 1,225,755 | -0.01(-0.07%) |
Mar 27, 2013 | 18.57 | 18.63 | 18.45 | 18.50 | 377,734 | -0.14(-0.75%) |
Mar 26, 2013 | 18.53 | 18.71 | 18.53 | 18.64 | 422,595 | +0.17(+0.90%) |
Mar 25, 2013 | 18.43 | 18.53 | 18.37 | 18.47 | 475,327 | +0.07(+0.36%) |
Mar 22, 2013 | 18.27 | 18.45 | 18.26 | 18.41 | 454,529 | +0.20(+1.09%) |
Mar 21, 2013 | 18.20 | 18.39 | 18.17 | 18.21 | 600,619 | -0.05(-0.29%) |
Mar 20, 2013 | 18.37 | 18.43 | 18.23 | 18.26 | 445,607 | +0.01(+0.07%) |
Mar 19, 2013 | 18.42 | 18.43 | 18.18 | 18.25 | 685,844 | -0.12(-0.65%) |
Mar 18, 2013 | 18.31 | 18.46 | 18.29 | 18.37 | 510,880 | -0.07(-0.36%) |
Mar 15, 2013 | 18.36 | 18.44 | 18.29 | 18.43 | 1,597,087 | +0.07(+0.36%) |
Mar 14, 2013 | 18.33 | 18.57 | 18.33 | 18.37 | 528,416 | +0.07(+0.40%) |
Mar 13, 2013 | 18.43 | 18.50 | 18.27 | 18.29 | 564,778 | -0.17(-0.93%) |
Mar 12, 2013 | 18.52 | 18.52 | 18.39 | 18.47 | 582,017 | -0.03(-0.18%) |
Mar 11, 2013 | 18.39 | 18.55 | 18.29 | 18.50 | 869,079 | +0.07(+0.39%) |
Mar 08, 2013 | 18.46 | 18.46 | 18.23 | 18.43 | 525,360 | +0.05(+0.29%) |
Mar 07, 2013 | 18.39 | 18.48 | 18.33 | 18.37 | 391,461 | -0.01(-0.07%) |
Mar 06, 2013 | 18.45 | 18.45 | 18.31 | 18.39 | 280,356 | -0.05(-0.29%) |
Mar 05, 2013 | 18.04 | 18.45 | 17.96 | 18.44 | 510,331 | +0.46(+2.54%) |
Mar 04, 2013 | 17.84 | 18.03 | 17.81 | 17.98 | 805,767 | +0.09(+0.48%) |