Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.95 | 20.05 | 19.48 | 19.58 | 673,736 | -0.49(-2.46%) |
May 30, 2013 | 19.86 | 20.12 | 19.66 | 20.08 | 667,703 | +0.12(+0.62%) |
May 29, 2013 | 19.55 | 20.00 | 19.44 | 19.95 | 339,465 | +0.35(+1.76%) |
May 28, 2013 | 20.00 | 20.00 | 19.60 | 19.61 | 172,870 | -0.16(-0.79%) |
May 24, 2013 | 19.47 | 19.82 | 19.39 | 19.76 | 122,076 | +0.20(+1.01%) |
May 23, 2013 | 19.25 | 19.65 | 19.01 | 19.57 | 181,424 | +0.12(+0.63%) |
May 22, 2013 | 19.94 | 20.12 | 19.38 | 19.44 | 383,266 | -0.53(-2.64%) |
May 21, 2013 | 19.89 | 20.16 | 19.82 | 19.97 | 204,833 | +0.05(+0.25%) |
May 20, 2013 | 19.89 | 20.13 | 19.73 | 19.92 | 166,462 | -0.04(-0.21%) |
May 17, 2013 | 19.38 | 20.06 | 19.38 | 19.96 | 256,293 | +0.67(+3.50%) |
May 16, 2013 | 19.29 | 19.67 | 19.22 | 19.29 | 231,307 | -0.08(-0.42%) |
May 15, 2013 | 19.18 | 19.39 | 19.01 | 19.37 | 79,702 | +0.12(+0.64%) |
May 13, 2013 | 19.35 | 19.38 | 19.05 | 19.24 | 136,018 | -0.13(-0.68%) |
May 10, 2013 | 19.29 | 19.43 | 19.21 | 19.38 | 114,767 | +0.16(+0.86%) |
May 09, 2013 | 19.37 | 19.44 | 19.20 | 19.21 | 75,120 | -0.16(-0.81%) |
May 08, 2013 | 19.29 | 19.38 | 19.18 | 19.37 | 232,308 | +0.13(+0.68%) |
May 07, 2013 | 18.92 | 19.38 | 18.88 | 19.24 | 284,178 | +0.22(+1.17%) |
May 06, 2013 | 18.81 | 19.13 | 18.81 | 19.01 | 259,047 | +0.18(+0.96%) |
May 03, 2013 | 18.48 | 18.96 | 18.42 | 18.83 | 625,094 | +0.41(+2.23%) |
May 02, 2013 | 18.45 | 18.60 | 18.38 | 18.42 | 386,451 | -0.07(-0.36%) |
May 01, 2013 | 18.71 | 18.71 | 18.31 | 18.49 | 236,362 | -0.28(-1.49%) |
Apr 30, 2013 | 18.92 | 18.92 | 18.36 | 18.77 | 336,288 | +0.13(+0.71%) |
Apr 29, 2013 | 18.79 | 18.79 | 18.60 | 18.64 | 346,336 | -0.04(-0.22%) |
Apr 26, 2013 | 18.67 | 18.87 | 18.53 | 18.68 | 287,789 | +0.07(+0.40%) |
Apr 25, 2013 | 18.72 | 18.87 | 18.58 | 18.60 | 342,579 | -0.05(-0.26%) |
Apr 24, 2013 | 18.70 | 18.78 | 18.58 | 18.65 | 330,574 | +0.05(+0.27%) |
Apr 23, 2013 | 18.83 | 18.91 | 18.54 | 18.60 | 352,764 | -0.08(-0.44%) |
Apr 22, 2013 | 18.23 | 18.81 | 18.04 | 18.68 | 750,190 | +0.38(+2.07%) |
Apr 19, 2013 | 18.17 | 18.62 | 18.11 | 18.31 | 369,114 | +0.12(+0.68%) |
Apr 18, 2013 | 18.75 | 18.75 | 17.88 | 18.18 | 1,388,335 | +0.77(+4.44%) |
Apr 17, 2013 | 17.48 | 17.62 | 17.01 | 17.41 | 1,308,939 | -0.28(-1.58%) |
Apr 16, 2013 | 18.36 | 18.40 | 17.66 | 17.69 | 1,164,721 | -0.55(-3.02%) |
Apr 15, 2013 | 18.92 | 19.12 | 18.15 | 18.24 | 619,396 | -1.33(-6.81%) |
Apr 12, 2013 | 19.52 | 19.61 | 19.37 | 19.57 | 176,201 | -0.03(-0.17%) |
Apr 11, 2013 | 19.22 | 19.63 | 19.22 | 19.61 | 221,465 | +0.43(+2.23%) |
Apr 10, 2013 | 18.86 | 19.21 | 18.86 | 19.18 | 183,777 | +0.30(+1.57%) |
Apr 09, 2013 | 18.51 | 18.91 | 18.45 | 18.88 | 133,548 | +0.44(+2.36%) |
Apr 08, 2013 | 18.35 | 18.52 | 18.31 | 18.45 | 79,595 | -0.02(-0.09%) |
Apr 05, 2013 | 18.34 | 18.49 | 17.96 | 18.46 | 223,509 | +0.11(+0.58%) |
Apr 04, 2013 | 18.86 | 18.96 | 18.08 | 18.36 | 1,178,595 | -0.54(-2.87%) |
Apr 03, 2013 | 19.35 | 19.55 | 18.82 | 18.90 | 178,037 | -0.49(-2.55%) |
Apr 02, 2013 | 19.33 | 19.61 | 19.29 | 19.39 | 166,782 | +0.16(+0.81%) |
Apr 01, 2013 | 19.71 | 19.83 | 19.14 | 19.24 | 353,681 | -0.52(-2.62%) |
Mar 28, 2013 | 19.60 | 19.84 | 19.40 | 19.75 | 430,514 | +0.18(+0.92%) |
Mar 27, 2013 | 19.39 | 19.69 | 19.30 | 19.57 | 304,833 | +0.16(+0.80%) |
Mar 26, 2013 | 19.46 | 19.56 | 19.20 | 19.42 | 265,981 | +0.02(+0.09%) |
Mar 25, 2013 | 19.54 | 19.54 | 19.17 | 19.40 | 169,860 | +0.07(+0.34%) |
Mar 22, 2013 | 19.19 | 19.40 | 19.14 | 19.33 | 249,760 | +0.13(+0.69%) |
Mar 21, 2013 | 19.30 | 19.43 | 19.01 | 19.20 | 237,830 | -0.35(-1.77%) |
Mar 20, 2013 | 19.47 | 19.64 | 19.43 | 19.55 | 242,383 | +0.08(+0.42%) |
Mar 19, 2013 | 19.50 | 19.59 | 19.25 | 19.47 | 167,515 | -0.04(-0.21%) |
Mar 18, 2013 | 19.42 | 19.55 | 19.16 | 19.51 | 310,314 | -0.07(-0.38%) |
Mar 15, 2013 | 19.43 | 19.63 | 19.36 | 19.58 | 950,763 | +0.16(+0.85%) |
Mar 14, 2013 | 19.37 | 19.45 | 19.32 | 19.42 | 237,845 | +0.12(+0.64%) |
Mar 13, 2013 | 19.13 | 19.38 | 19.02 | 19.29 | 520,106 | +0.14(+0.73%) |
Mar 12, 2013 | 19.13 | 19.22 | 19.03 | 19.15 | 464,791 | -0.02(-0.13%) |
Mar 11, 2013 | 19.33 | 19.33 | 19.01 | 19.18 | 375,802 | -0.11(-0.55%) |
Mar 08, 2013 | 19.04 | 19.33 | 19.00 | 19.29 | 615,664 | +0.27(+1.43%) |
Mar 07, 2013 | 18.87 | 19.13 | 18.87 | 19.01 | 416,273 | +0.12(+0.61%) |
Mar 06, 2013 | 19.33 | 19.51 | 18.85 | 18.90 | 496,411 | -0.46(-2.38%) |
Mar 05, 2013 | 19.14 | 19.52 | 19.14 | 19.36 | 475,635 | +0.26(+1.34%) |
Mar 04, 2013 | 18.92 | 19.24 | 18.89 | 19.10 | 719,342 | +0.14(+0.74%) |