Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.74 | 17.74 | 17.45 | 17.47 | 1,999,172 | -0.32(-1.78%) |
May 30, 2013 | 18.06 | 18.08 | 17.75 | 17.79 | 1,429,610 | -0.17(-0.95%) |
May 29, 2013 | 17.91 | 18.04 | 17.87 | 17.96 | 991,494 | +0.05(+0.28%) |
May 28, 2013 | 17.95 | 18.06 | 17.87 | 17.91 | 833,874 | -0.05(-0.28%) |
May 24, 2013 | 17.86 | 17.98 | 17.85 | 17.96 | 680,645 | +0.01(+0.04%) |
May 23, 2013 | 17.84 | 17.96 | 17.73 | 17.95 | 802,604 | +0.09(+0.48%) |
May 22, 2013 | 18.01 | 18.14 | 17.81 | 17.87 | 1,616,140 | -0.16(-0.89%) |
May 21, 2013 | 17.74 | 18.05 | 17.67 | 18.03 | 1,447,108 | +0.26(+1.47%) |
May 20, 2013 | 17.72 | 17.79 | 17.67 | 17.77 | 329,505 | +0.05(+0.27%) |
May 17, 2013 | 17.62 | 17.73 | 17.60 | 17.72 | 959,325 | -0.09(-0.52%) |
May 16, 2013 | 17.76 | 17.95 | 17.76 | 17.81 | 775,994 | +0.05(+0.27%) |
May 15, 2013 | 17.79 | 17.83 | 17.66 | 17.76 | 1,593,191 | -0.40(-2.20%) |
May 13, 2013 | 18.22 | 18.23 | 18.06 | 18.16 | 504,130 | -0.02(-0.10%) |
May 10, 2013 | 18.28 | 18.28 | 18.09 | 18.18 | 700,105 | -0.10(-0.56%) |
May 09, 2013 | 18.63 | 18.64 | 18.25 | 18.28 | 743,790 | -0.31(-1.68%) |
May 08, 2013 | 18.51 | 18.63 | 18.49 | 18.60 | 701,748 | +0.10(+0.54%) |
May 07, 2013 | 18.40 | 18.61 | 18.39 | 18.50 | 761,232 | +0.15(+0.82%) |
May 06, 2013 | 18.34 | 18.41 | 18.29 | 18.35 | 565,698 | +0.02(+0.13%) |
May 03, 2013 | 18.47 | 18.49 | 18.26 | 18.32 | 676,331 | -0.04(-0.23%) |
May 02, 2013 | 18.34 | 18.44 | 18.22 | 18.36 | 639,896 | -0.01(-0.05%) |
May 01, 2013 | 18.47 | 18.51 | 18.25 | 18.37 | 798,709 | -0.14(-0.75%) |
Apr 30, 2013 | 18.18 | 18.58 | 18.18 | 18.51 | 1,577,145 | +0.37(+2.07%) |
Apr 29, 2013 | 17.88 | 18.21 | 17.87 | 18.14 | 1,318,682 | +0.31(+1.74%) |
Apr 26, 2013 | 17.87 | 17.86 | 17.80 | 17.83 | 490,661 | -0.04(-0.21%) |
Apr 25, 2013 | 17.88 | 17.89 | 17.78 | 17.86 | 751,722 | +0.08(+0.45%) |
Apr 24, 2013 | 17.64 | 17.79 | 17.57 | 17.78 | 714,746 | +0.20(+1.13%) |
Apr 23, 2013 | 17.66 | 17.66 | 17.49 | 17.58 | 1,062,567 | +0.01(+0.04%) |
Apr 22, 2013 | 17.60 | 17.65 | 17.49 | 17.58 | 624,948 | -0.01(-0.04%) |
Apr 19, 2013 | 17.55 | 17.66 | 17.53 | 17.58 | 500,244 | +0.04(+0.21%) |
Apr 18, 2013 | 17.50 | 17.58 | 17.40 | 17.55 | 814,115 | +0.12(+0.69%) |
Apr 17, 2013 | 17.46 | 17.57 | 17.30 | 17.43 | 922,604 | -0.21(-1.17%) |
Apr 16, 2013 | 17.49 | 17.65 | 17.39 | 17.63 | 707,834 | +0.25(+1.46%) |
Apr 15, 2013 | 17.74 | 17.74 | 17.37 | 17.38 | 1,176,554 | -0.46(-2.57%) |
Apr 12, 2013 | 17.87 | 17.91 | 17.77 | 17.84 | 716,363 | -0.10(-0.58%) |
Apr 11, 2013 | 18.05 | 18.06 | 17.88 | 17.94 | 912,640 | -0.05(-0.28%) |
Apr 10, 2013 | 17.89 | 18.08 | 17.88 | 17.99 | 881,137 | +0.17(+0.93%) |
Apr 09, 2013 | 17.86 | 17.97 | 17.78 | 17.82 | 687,466 | +0.04(+0.23%) |
Apr 08, 2013 | 17.96 | 17.96 | 17.69 | 17.78 | 1,098,838 | -0.18(-0.98%) |
Apr 05, 2013 | 17.94 | 17.99 | 17.63 | 17.96 | 1,332,018 | -0.21(-1.13%) |
Apr 04, 2013 | 18.26 | 18.34 | 18.07 | 18.16 | 830,351 | -0.09(-0.52%) |
Apr 03, 2013 | 18.39 | 18.42 | 18.17 | 18.26 | 1,021,891 | -0.11(-0.58%) |
Apr 02, 2013 | 18.21 | 18.38 | 18.20 | 18.37 | 584,972 | +0.21(+1.13%) |
Apr 01, 2013 | 18.13 | 18.22 | 18.08 | 18.16 | 754,510 | +0.02(+0.09%) |
Mar 28, 2013 | 17.98 | 18.18 | 17.86 | 18.14 | 1,163,228 | +0.18(+1.00%) |
Mar 27, 2013 | 18.06 | 18.07 | 17.92 | 17.96 | 626,906 | -0.12(-0.67%) |
Mar 26, 2013 | 18.24 | 18.26 | 18.05 | 18.08 | 794,857 | +0.17(+0.94%) |
Mar 25, 2013 | 18.07 | 18.14 | 17.89 | 17.92 | 903,832 | -0.09(-0.49%) |
Mar 22, 2013 | 17.94 | 18.02 | 17.88 | 18.00 | 1,198,738 | +0.13(+0.71%) |
Mar 21, 2013 | 18.11 | 18.11 | 17.86 | 17.88 | 810,791 | -0.23(-1.27%) |
Mar 20, 2013 | 18.18 | 18.20 | 18.04 | 18.11 | 586,980 | +0.02(+0.11%) |
Mar 19, 2013 | 18.07 | 18.17 | 18.04 | 18.09 | 773,610 | -0.05(-0.26%) |
Mar 18, 2013 | 18.07 | 18.27 | 18.06 | 18.13 | 1,555,573 | -0.05(-0.26%) |
Mar 15, 2013 | 18.16 | 18.28 | 18.13 | 18.18 | 2,331,662 | +0.02(+0.10%) |
Mar 14, 2013 | 18.14 | 18.17 | 17.99 | 18.16 | 1,467,950 | +0.07(+0.41%) |
Mar 13, 2013 | 18.34 | 18.34 | 18.06 | 18.09 | 832,958 | -0.23(-1.25%) |
Mar 12, 2013 | 18.35 | 18.37 | 18.25 | 18.32 | 465,593 | -0.04(-0.21%) |
Mar 11, 2013 | 18.21 | 18.39 | 18.20 | 18.36 | 482,568 | +0.18(+0.98%) |
Mar 08, 2013 | 18.39 | 18.39 | 18.15 | 18.18 | 616,963 | -0.09(-0.52%) |
Mar 07, 2013 | 18.27 | 18.33 | 18.18 | 18.27 | 494,935 | +0.03(+0.15%) |
Mar 06, 2013 | 18.40 | 18.46 | 18.21 | 18.25 | 548,488 | -0.09(-0.47%) |
Mar 05, 2013 | 18.34 | 18.46 | 18.28 | 18.33 | 587,046 | +0.10(+0.53%) |
Mar 04, 2013 | 18.25 | 18.31 | 18.18 | 18.23 | 816,350 | -0.02(-0.09%) |