Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.14 | 19.14 | 19.04 | 19.04 | 4,097 | -0.33(-1.70%) |
May 30, 2013 | 19.36 | 19.44 | 19.34 | 19.37 | 9,839 | -0.04(-0.21%) |
May 29, 2013 | 19.38 | 19.41 | 19.26 | 19.41 | 9,719 | +0.06(+0.31%) |
May 28, 2013 | 19.69 | 19.69 | 19.34 | 19.35 | 5,347 | -0.28(-1.43%) |
May 24, 2013 | 19.40 | 19.63 | 19.29 | 19.63 | 36,854 | -0.01(-0.05%) |
May 23, 2013 | 19.45 | 19.66 | 19.45 | 19.64 | 13,503 | +0.23(+1.18%) |
May 22, 2013 | 19.89 | 20.15 | 19.41 | 19.41 | 29,463 | -0.53(-2.66%) |
May 21, 2013 | 19.70 | 19.94 | 19.64 | 19.94 | 11,203 | +0.07(+0.35%) |
May 20, 2013 | 19.78 | 19.87 | 19.78 | 19.87 | 22,331 | +0.09(+0.46%) |
May 17, 2013 | 19.47 | 19.78 | 19.34 | 19.78 | 12,486 | -0.06(-0.30%) |
May 16, 2013 | 19.95 | 19.95 | 19.66 | 19.84 | 11,383 | -0.17(-0.85%) |
May 15, 2013 | 19.80 | 20.02 | 19.80 | 20.01 | 14,102 | -0.07(-0.35%) |
May 13, 2013 | 20.06 | 20.15 | 20.06 | 20.08 | 9,589 | -0.25(-1.23%) |
May 10, 2013 | 20.32 | 20.33 | 20.14 | 20.33 | 11,346 | +0.14(+0.69%) |
May 09, 2013 | 20.47 | 20.49 | 20.19 | 20.19 | 9,377 | -0.28(-1.37%) |
May 08, 2013 | 20.27 | 20.51 | 20.27 | 20.47 | 13,136 | +0.81(+4.12%) |
May 07, 2013 | 19.50 | 19.69 | 19.50 | 19.66 | 67,293 | +0.39(+2.02%) |
May 06, 2013 | 19.15 | 19.28 | 19.15 | 19.27 | 3,686 | +0.20(+1.05%) |
May 03, 2013 | 19.09 | 19.20 | 19.07 | 19.07 | 16,490 | +0.04(+0.21%) |
May 02, 2013 | 19.01 | 19.11 | 18.98 | 19.03 | 8,174 | +0.33(+1.76%) |
May 01, 2013 | 19.06 | 19.06 | 18.70 | 18.70 | 50,766 | +0.19(+1.03%) |
Apr 30, 2013 | 18.65 | 18.65 | 18.51 | 18.51 | 81,595 | +0.29(+1.59%) |
Apr 29, 2013 | 18.18 | 18.30 | 18.14 | 18.22 | 8,114 | -0.16(-0.87%) |
Apr 26, 2013 | 18.15 | 18.38 | 18.32 | 18.38 | 6,748 | +0.03(+0.16%) |
Apr 25, 2013 | 18.16 | 18.45 | 18.16 | 18.35 | 8,071 | -0.08(-0.43%) |
Apr 24, 2013 | 18.24 | 18.45 | 18.24 | 18.43 | 20,326 | -0.58(-3.05%) |
Apr 23, 2013 | 18.72 | 19.01 | 18.72 | 19.01 | 13,271 | -0.09(-0.47%) |
Apr 22, 2013 | 18.94 | 19.14 | 18.88 | 19.10 | 19,800 | -0.21(-1.09%) |
Apr 19, 2013 | 19.02 | 19.32 | 19.02 | 19.31 | 43,084 | +0.37(+1.95%) |
Apr 18, 2013 | 19.00 | 19.03 | 18.89 | 18.94 | 15,848 | -0.19(-1.01%) |
Apr 17, 2013 | 19.39 | 19.39 | 19.04 | 19.13 | 11,390 | -0.82(-4.09%) |
Apr 16, 2013 | 19.88 | 19.97 | 19.72 | 19.95 | 127,748 | +0.48(+2.47%) |
Apr 15, 2013 | 19.67 | 19.71 | 19.44 | 19.47 | 11,770 | -0.54(-2.70%) |
Apr 12, 2013 | 19.74 | 20.05 | 19.74 | 20.01 | 7,819 | -0.31(-1.53%) |
Apr 11, 2013 | 20.19 | 20.39 | 20.19 | 20.32 | 7,422 | +0.02(+0.10%) |
Apr 10, 2013 | 20.16 | 20.38 | 19.98 | 20.30 | 7,663 | +0.20(+1.00%) |
Apr 09, 2013 | 19.85 | 20.14 | 19.85 | 20.10 | 13,158 | +0.40(+2.03%) |
Apr 08, 2013 | 19.63 | 19.71 | 19.58 | 19.70 | 22,215 | +0.38(+1.99%) |
Apr 05, 2013 | 19.07 | 19.32 | 19.00 | 19.32 | 34,272 | -0.22(-1.15%) |
Apr 04, 2013 | 19.35 | 19.55 | 19.35 | 19.54 | 9,863 | +0.01(+0.05%) |
Apr 03, 2013 | 19.56 | 19.66 | 19.47 | 19.53 | 6,193 | -0.05(-0.26%) |
Apr 02, 2013 | 19.65 | 19.76 | 19.58 | 19.58 | 14,144 | +0.10(+0.51%) |
Apr 01, 2013 | 19.32 | 19.57 | 19.32 | 19.48 | 37,394 | -0.19(-0.97%) |
Mar 28, 2013 | 19.29 | 19.67 | 19.29 | 19.67 | 12,778 | +0.11(+0.56%) |
Mar 27, 2013 | 19.08 | 19.57 | 19.08 | 19.56 | 25,660 | -0.34(-1.71%) |
Mar 26, 2013 | 19.63 | 19.90 | 19.63 | 19.90 | 21,504 | +0.42(+2.16%) |
Mar 25, 2013 | 19.62 | 19.69 | 19.36 | 19.48 | 19,390 | -0.43(-2.16%) |
Mar 22, 2013 | 19.52 | 19.99 | 19.52 | 19.91 | 16,207 | -0.06(-0.30%) |
Mar 21, 2013 | 20.01 | 20.18 | 19.95 | 19.97 | 14,509 | -0.54(-2.63%) |
Mar 20, 2013 | 20.55 | 20.58 | 20.37 | 20.51 | 9,712 | +0.14(+0.69%) |
Mar 19, 2013 | 20.34 | 20.55 | 20.20 | 20.37 | 7,486 | -0.02(-0.10%) |
Mar 18, 2013 | 20.16 | 20.46 | 20.16 | 20.39 | 4,607 | -0.27(-1.31%) |
Mar 15, 2013 | 20.55 | 20.77 | 20.55 | 20.66 | 11,523 | -0.12(-0.58%) |
Mar 14, 2013 | 20.40 | 20.79 | 20.40 | 20.78 | 6,157 | +0.27(+1.32%) |
Mar 13, 2013 | 20.54 | 20.56 | 20.40 | 20.51 | 5,133 | -0.11(-0.53%) |
Mar 12, 2013 | 20.63 | 20.76 | 20.59 | 20.62 | 4,865 | +0.00(+0.00%) |
Mar 11, 2013 | 20.42 | 20.72 | 20.42 | 20.62 | 7,551 | -0.15(-0.72%) |
Mar 08, 2013 | 20.57 | 20.77 | 20.57 | 20.77 | 10,869 | +0.02(+0.10%) |
Mar 07, 2013 | 20.77 | 20.96 | 20.71 | 20.75 | 20,892 | +0.00(+0.00%) |
Mar 06, 2013 | 20.62 | 20.77 | 20.62 | 20.75 | 17,433 | -0.14(-0.67%) |
Mar 05, 2013 | 20.78 | 20.94 | 20.78 | 20.89 | 13,145 | -0.02(-0.10%) |
Mar 04, 2013 | 20.47 | 20.91 | 20.47 | 20.91 | 12,342 | +0.25(+1.21%) |