Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.09 | 20.71 | 19.92 | 20.44 | 2,463,333 | +0.48(+2.40%) |
May 30, 2013 | 20.36 | 20.46 | 19.79 | 19.96 | 211,937 | -0.40(-1.96%) |
May 29, 2013 | 20.38 | 20.43 | 19.91 | 20.36 | 112,109 | -0.14(-0.69%) |
May 28, 2013 | 20.73 | 20.77 | 20.30 | 20.50 | 127,028 | -0.02(-0.12%) |
May 24, 2013 | 20.24 | 20.67 | 20.19 | 20.53 | 96,689 | +0.17(+0.84%) |
May 23, 2013 | 20.43 | 20.60 | 18.87 | 20.36 | 136,455 | -0.25(-1.22%) |
May 22, 2013 | 20.72 | 21.01 | 20.38 | 20.61 | 176,792 | -0.15(-0.74%) |
May 21, 2013 | 20.55 | 20.82 | 20.55 | 20.76 | 171,910 | +0.15(+0.71%) |
May 20, 2013 | 20.16 | 20.64 | 20.00 | 20.62 | 140,198 | +0.46(+2.28%) |
May 17, 2013 | 20.31 | 20.49 | 19.95 | 20.16 | 192,859 | -0.06(-0.27%) |
May 16, 2013 | 19.74 | 20.60 | 19.66 | 20.21 | 374,253 | +0.59(+3.03%) |
May 15, 2013 | 19.31 | 19.69 | 19.26 | 19.62 | 157,664 | +0.42(+2.21%) |
May 13, 2013 | 19.40 | 19.41 | 19.11 | 19.19 | 94,296 | -0.17(-0.86%) |
May 10, 2013 | 19.24 | 19.53 | 19.24 | 19.36 | 47,764 | +0.04(+0.22%) |
May 09, 2013 | 19.16 | 19.32 | 19.06 | 19.31 | 106,952 | +0.07(+0.38%) |
May 08, 2013 | 19.19 | 19.25 | 19.02 | 19.24 | 143,513 | +0.06(+0.32%) |
May 07, 2013 | 18.93 | 19.18 | 18.75 | 19.18 | 130,987 | +0.31(+1.66%) |
May 06, 2013 | 18.65 | 18.91 | 18.63 | 18.87 | 66,865 | +0.25(+1.35%) |
May 03, 2013 | 18.73 | 18.71 | 18.52 | 18.62 | 76,725 | +0.08(+0.43%) |
May 02, 2013 | 18.09 | 18.62 | 18.07 | 18.54 | 156,587 | +0.50(+2.79%) |
May 01, 2013 | 18.51 | 18.51 | 18.01 | 18.03 | 173,304 | -0.41(-2.23%) |
Apr 30, 2013 | 18.64 | 18.64 | 18.27 | 18.44 | 150,574 | -0.04(-0.23%) |
Apr 29, 2013 | 18.84 | 18.95 | 18.47 | 18.49 | 80,273 | -0.28(-1.50%) |
Apr 26, 2013 | 18.63 | 18.83 | 18.62 | 18.77 | 113,014 | +0.15(+0.79%) |
Apr 25, 2013 | 18.51 | 18.71 | 18.36 | 18.62 | 81,789 | +0.11(+0.60%) |
Apr 24, 2013 | 18.46 | 18.52 | 18.28 | 18.51 | 101,181 | +0.10(+0.53%) |
Apr 23, 2013 | 18.24 | 18.44 | 18.10 | 18.41 | 129,528 | +0.28(+1.56%) |
Apr 22, 2013 | 18.17 | 18.22 | 17.83 | 18.13 | 127,755 | +0.07(+0.37%) |
Apr 19, 2013 | 17.97 | 18.19 | 17.97 | 18.06 | 65,740 | +0.07(+0.38%) |
Apr 18, 2013 | 17.73 | 18.08 | 17.57 | 18.00 | 120,592 | +0.36(+2.05%) |
Apr 17, 2013 | 18.06 | 18.08 | 17.57 | 17.63 | 114,103 | -0.41(-2.28%) |
Apr 16, 2013 | 18.01 | 18.17 | 17.91 | 18.05 | 121,586 | +0.13(+0.75%) |
Apr 15, 2013 | 18.57 | 18.57 | 17.89 | 17.91 | 118,877 | -0.66(-3.57%) |
Apr 12, 2013 | 18.49 | 18.60 | 18.35 | 18.57 | 133,406 | +0.10(+0.53%) |
Apr 11, 2013 | 18.36 | 18.55 | 18.31 | 18.47 | 139,145 | +0.23(+1.28%) |
Apr 10, 2013 | 17.98 | 18.28 | 17.92 | 18.24 | 108,330 | +0.28(+1.57%) |
Apr 09, 2013 | 18.28 | 18.32 | 17.85 | 17.96 | 128,036 | -0.36(-1.98%) |
Apr 08, 2013 | 18.44 | 18.44 | 18.06 | 18.32 | 108,938 | -0.06(-0.33%) |
Apr 05, 2013 | 17.89 | 18.50 | 17.89 | 18.38 | 145,768 | +0.35(+1.94%) |
Apr 04, 2013 | 17.88 | 18.04 | 17.84 | 18.03 | 81,978 | +0.18(+1.03%) |
Apr 03, 2013 | 18.02 | 18.02 | 17.79 | 17.85 | 146,583 | -0.21(-1.16%) |
Apr 02, 2013 | 18.13 | 18.27 | 17.85 | 18.06 | 121,726 | -0.01(-0.07%) |
Apr 01, 2013 | 18.49 | 18.54 | 17.92 | 18.07 | 203,699 | -0.39(-2.13%) |
Mar 28, 2013 | 17.54 | 18.54 | 17.54 | 18.46 | 436,110 | +0.92(+5.25%) |
Mar 27, 2013 | 17.11 | 17.60 | 17.00 | 17.54 | 381,024 | +0.50(+2.91%) |
Mar 26, 2013 | 16.99 | 17.24 | 16.97 | 17.05 | 121,798 | +0.06(+0.32%) |
Mar 25, 2013 | 16.92 | 17.03 | 16.91 | 16.99 | 179,291 | +0.10(+0.61%) |
Mar 22, 2013 | 16.71 | 16.92 | 16.63 | 16.89 | 186,235 | +0.16(+0.94%) |
Mar 21, 2013 | 16.70 | 16.79 | 16.62 | 16.73 | 196,059 | -0.06(-0.36%) |
Mar 20, 2013 | 16.78 | 16.92 | 16.63 | 16.79 | 223,373 | -0.04(-0.25%) |
Mar 19, 2013 | 16.80 | 16.91 | 16.62 | 16.83 | 225,108 | -0.14(-0.82%) |
Mar 18, 2013 | 17.11 | 17.23 | 16.74 | 16.97 | 246,320 | -0.36(-2.09%) |
Mar 15, 2013 | 17.41 | 17.41 | 17.18 | 17.33 | 178,169 | -0.01(-0.07%) |
Mar 14, 2013 | 17.11 | 17.37 | 17.11 | 17.35 | 93,160 | +0.22(+1.31%) |
Mar 13, 2013 | 17.04 | 17.20 | 17.04 | 17.12 | 80,060 | +0.08(+0.46%) |
Mar 12, 2013 | 17.12 | 17.24 | 16.98 | 17.04 | 89,113 | -0.06(-0.35%) |
Mar 11, 2013 | 17.21 | 17.24 | 17.05 | 17.11 | 37,040 | -0.16(-0.94%) |
Mar 08, 2013 | 17.29 | 17.33 | 17.06 | 17.27 | 43,531 | -0.04(-0.21%) |
Mar 07, 2013 | 17.18 | 17.31 | 17.17 | 17.30 | 45,164 | +0.07(+0.39%) |
Mar 06, 2013 | 17.32 | 17.40 | 17.10 | 17.24 | 75,062 | -0.13(-0.77%) |
Mar 05, 2013 | 17.30 | 17.41 | 17.27 | 17.37 | 50,724 | +0.01(+0.07%) |
Mar 04, 2013 | 17.18 | 17.36 | 16.94 | 17.36 | 85,574 | +0.18(+1.02%) |