Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.61 | 17.85 | 17.51 | 17.52 | 678,630 | -0.21(-1.17%) |
May 30, 2013 | 17.71 | 18.07 | 17.68 | 17.73 | 609,754 | +0.13(+0.72%) |
May 29, 2013 | 17.84 | 17.96 | 17.45 | 17.60 | 1,126,438 | -0.33(-1.83%) |
May 28, 2013 | 17.99 | 18.09 | 17.82 | 17.93 | 420,694 | +0.05(+0.26%) |
May 24, 2013 | 18.02 | 18.06 | 17.82 | 17.88 | 515,589 | -0.18(-1.00%) |
May 23, 2013 | 18.08 | 18.20 | 17.73 | 18.06 | 834,922 | -0.15(-0.81%) |
May 22, 2013 | 18.75 | 18.87 | 18.15 | 18.21 | 649,037 | -0.52(-2.79%) |
May 21, 2013 | 18.60 | 18.73 | 18.51 | 18.73 | 508,073 | +0.13(+0.72%) |
May 20, 2013 | 18.67 | 18.79 | 18.58 | 18.60 | 665,922 | -0.09(-0.47%) |
May 17, 2013 | 18.53 | 18.69 | 18.38 | 18.69 | 566,558 | +0.17(+0.93%) |
May 16, 2013 | 18.53 | 18.64 | 18.48 | 18.51 | 428,245 | -0.05(-0.28%) |
May 15, 2013 | 18.30 | 18.67 | 18.28 | 18.57 | 592,281 | +0.50(+2.79%) |
May 13, 2013 | 18.13 | 18.21 | 18.02 | 18.06 | 407,189 | -0.12(-0.66%) |
May 10, 2013 | 18.21 | 18.27 | 18.12 | 18.18 | 293,362 | +0.00(+0.00%) |
May 09, 2013 | 18.57 | 18.57 | 18.14 | 18.18 | 562,843 | -0.34(-1.82%) |
May 08, 2013 | 18.47 | 18.52 | 18.33 | 18.52 | 535,122 | -0.09(-0.46%) |
May 07, 2013 | 18.55 | 18.66 | 18.53 | 18.61 | 475,966 | +0.07(+0.39%) |
May 06, 2013 | 18.59 | 18.65 | 18.47 | 18.53 | 460,098 | -0.05(-0.29%) |
May 03, 2013 | 18.59 | 18.70 | 18.51 | 18.59 | 419,979 | +0.15(+0.79%) |
May 02, 2013 | 18.39 | 18.48 | 18.26 | 18.44 | 602,508 | +0.07(+0.40%) |
May 01, 2013 | 18.65 | 18.69 | 18.34 | 18.37 | 400,203 | -0.37(-1.98%) |
Apr 30, 2013 | 18.59 | 18.74 | 18.48 | 18.74 | 545,876 | +0.13(+0.71%) |
Apr 29, 2013 | 18.48 | 18.63 | 18.39 | 18.61 | 334,686 | +0.16(+0.86%) |
Apr 26, 2013 | 18.43 | 18.48 | 18.42 | 18.45 | 265,750 | +0.01(+0.07%) |
Apr 25, 2013 | 18.33 | 18.53 | 18.28 | 18.43 | 541,774 | +0.12(+0.65%) |
Apr 24, 2013 | 18.14 | 18.32 | 18.04 | 18.32 | 1,374,393 | +0.19(+1.06%) |
Apr 23, 2013 | 18.09 | 18.12 | 17.94 | 18.12 | 370,271 | +0.10(+0.55%) |
Apr 22, 2013 | 17.99 | 18.08 | 17.81 | 18.02 | 307,134 | +0.03(+0.18%) |
Apr 19, 2013 | 17.73 | 18.01 | 17.66 | 17.99 | 317,882 | +0.28(+1.61%) |
Apr 18, 2013 | 17.69 | 17.73 | 17.59 | 17.71 | 739,144 | +0.07(+0.38%) |
Apr 17, 2013 | 17.69 | 17.70 | 17.42 | 17.64 | 795,121 | -0.10(-0.56%) |
Apr 16, 2013 | 17.75 | 17.77 | 17.57 | 17.74 | 592,999 | +0.07(+0.41%) |
Apr 15, 2013 | 18.04 | 18.07 | 17.65 | 17.67 | 763,168 | -0.43(-2.38%) |
Apr 12, 2013 | 18.16 | 18.22 | 18.07 | 18.10 | 444,165 | -0.11(-0.58%) |
Apr 11, 2013 | 18.12 | 18.21 | 18.08 | 18.20 | 546,238 | +0.07(+0.37%) |
Apr 10, 2013 | 18.14 | 18.20 | 18.04 | 18.14 | 1,319,483 | -0.01(-0.04%) |
Apr 09, 2013 | 18.35 | 18.36 | 18.14 | 18.14 | 405,052 | -0.18(-0.98%) |
Apr 08, 2013 | 18.08 | 18.32 | 18.06 | 18.32 | 692,136 | +0.19(+1.06%) |
Apr 05, 2013 | 18.04 | 18.18 | 18.03 | 18.13 | 537,473 | -0.05(-0.26%) |
Apr 04, 2013 | 18.06 | 18.18 | 18.02 | 18.18 | 393,071 | +0.13(+0.70%) |
Apr 03, 2013 | 18.16 | 18.21 | 18.05 | 18.05 | 611,490 | -0.10(-0.55%) |
Apr 02, 2013 | 18.19 | 18.27 | 18.09 | 18.15 | 404,186 | -0.04(-0.22%) |
Apr 01, 2013 | 18.38 | 18.38 | 18.08 | 18.19 | 412,273 | -0.16(-0.87%) |
Mar 28, 2013 | 18.24 | 18.38 | 18.21 | 18.35 | 469,795 | +0.09(+0.51%) |
Mar 27, 2013 | 18.08 | 18.26 | 18.02 | 18.26 | 505,452 | +0.11(+0.62%) |
Mar 26, 2013 | 18.06 | 18.18 | 18.05 | 18.14 | 483,506 | +0.13(+0.70%) |
Mar 25, 2013 | 18.11 | 18.18 | 18.00 | 18.02 | 534,712 | -0.05(-0.29%) |
Mar 22, 2013 | 18.07 | 18.16 | 18.00 | 18.07 | 469,432 | +0.00(+0.00%) |
Mar 21, 2013 | 17.86 | 18.10 | 17.86 | 18.07 | 740,869 | +0.09(+0.48%) |
Mar 20, 2013 | 17.79 | 18.20 | 17.72 | 17.98 | 8,580,611 | +0.10(+0.56%) |
Mar 19, 2013 | 17.98 | 18.14 | 17.77 | 17.89 | 2,571,108 | -0.17(-0.95%) |
Mar 18, 2013 | 18.17 | 18.24 | 18.05 | 18.06 | 549,129 | -0.21(-1.12%) |
Mar 15, 2013 | 18.28 | 18.38 | 18.14 | 18.26 | 640,845 | -0.05(-0.25%) |
Mar 14, 2013 | 18.34 | 18.41 | 18.27 | 18.31 | 374,768 | +0.02(+0.11%) |
Mar 13, 2013 | 18.25 | 18.34 | 18.17 | 18.29 | 365,573 | +0.09(+0.51%) |
Mar 12, 2013 | 18.19 | 18.26 | 18.09 | 18.20 | 308,703 | -0.03(-0.18%) |
Mar 11, 2013 | 18.08 | 18.31 | 18.06 | 18.23 | 472,649 | +0.10(+0.55%) |
Mar 08, 2013 | 18.16 | 18.19 | 17.99 | 18.13 | 361,908 | +0.04(+0.22%) |
Mar 07, 2013 | 18.11 | 18.20 | 18.04 | 18.09 | 488,703 | -0.01(-0.04%) |
Mar 06, 2013 | 18.18 | 18.19 | 18.03 | 18.10 | 356,240 | -0.02(-0.11%) |
Mar 05, 2013 | 17.94 | 18.14 | 17.94 | 18.12 | 700,166 | +0.20(+1.11%) |
Mar 04, 2013 | 17.63 | 17.93 | 17.62 | 17.92 | 878,270 | +0.26(+1.50%) |