Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.65 | 19.77 | 19.40 | 19.55 | 33,377 | -0.20(-1.01%) |
May 30, 2013 | 19.45 | 19.74 | 19.35 | 19.74 | 45,627 | +0.23(+1.17%) |
May 29, 2013 | 19.33 | 19.60 | 19.13 | 19.52 | 42,459 | +0.20(+1.03%) |
May 28, 2013 | 19.15 | 19.52 | 19.14 | 19.32 | 39,166 | +0.27(+1.41%) |
May 24, 2013 | 18.88 | 19.20 | 18.88 | 19.05 | 0 | +0.05(+0.26%) |
May 23, 2013 | 18.80 | 19.15 | 18.74 | 19.00 | 0 | +0.03(+0.16%) |
May 22, 2013 | 19.11 | 19.44 | 18.85 | 18.97 | 0 | -0.24(-1.25%) |
May 21, 2013 | 19.20 | 19.45 | 18.96 | 19.21 | 0 | +0.02(+0.10%) |
May 20, 2013 | 18.59 | 19.40 | 18.59 | 19.19 | 0 | +0.52(+2.78%) |
May 17, 2013 | 18.56 | 18.76 | 18.56 | 18.67 | 0 | +0.09(+0.48%) |
May 16, 2013 | 18.61 | 18.79 | 18.55 | 18.58 | 59,089 | +0.00(+0.00%) |
May 15, 2013 | 18.60 | 18.79 | 18.54 | 18.58 | 0 | -0.01(-0.05%) |
May 13, 2013 | 18.81 | 18.85 | 18.55 | 18.59 | 0 | -0.10(-0.53%) |
May 10, 2013 | 18.64 | 18.85 | 18.47 | 18.69 | 0 | +0.10(+0.54%) |
May 09, 2013 | 18.85 | 18.85 | 18.57 | 18.59 | 0 | -0.22(-1.17%) |
May 08, 2013 | 18.70 | 18.81 | 18.53 | 18.81 | 0 | +0.04(+0.21%) |
May 07, 2013 | 18.62 | 18.84 | 18.46 | 18.77 | 0 | +0.02(+0.11%) |
May 06, 2013 | 18.73 | 18.82 | 18.63 | 18.75 | 0 | -0.05(-0.27%) |
May 03, 2013 | 18.66 | 18.84 | 18.60 | 18.80 | 0 | +0.22(+1.18%) |
May 02, 2013 | 18.46 | 18.63 | 18.46 | 18.58 | 0 | +0.22(+1.20%) |
May 01, 2013 | 18.50 | 18.52 | 18.36 | 18.36 | 0 | -0.19(-1.02%) |
Apr 30, 2013 | 18.41 | 18.57 | 18.41 | 18.55 | 0 | +0.06(+0.32%) |
Apr 29, 2013 | 18.47 | 18.66 | 18.45 | 18.49 | 30,637 | +0.01(+0.05%) |
Apr 26, 2013 | 18.50 | 18.50 | 18.43 | 18.48 | 12,374 | -0.02(-0.11%) |
Apr 25, 2013 | 18.48 | 18.53 | 18.48 | 18.50 | 13,217 | +0.00(+0.00%) |
Apr 24, 2013 | 18.48 | 18.55 | 18.47 | 18.50 | 19,564 | -0.04(-0.22%) |
Apr 23, 2013 | 18.56 | 18.59 | 18.38 | 18.54 | 29,644 | +0.02(+0.11%) |
Apr 22, 2013 | 18.48 | 18.55 | 18.34 | 18.52 | 24,503 | -0.02(-0.11%) |
Apr 19, 2013 | 18.46 | 18.69 | 18.46 | 18.54 | 16,465 | +0.06(+0.32%) |
Apr 18, 2013 | 18.54 | 18.73 | 18.45 | 18.48 | 33,256 | -0.10(-0.54%) |
Apr 17, 2013 | 18.60 | 18.72 | 18.52 | 18.58 | 67,342 | -0.14(-0.75%) |
Apr 16, 2013 | 18.73 | 18.89 | 18.51 | 18.72 | 32,441 | +0.04(+0.21%) |
Apr 15, 2013 | 18.83 | 19.00 | 18.58 | 18.68 | 34,195 | -0.23(-1.21%) |
Apr 12, 2013 | 18.95 | 19.00 | 18.86 | 18.91 | 21,734 | -0.03(-0.16%) |
Apr 11, 2013 | 18.91 | 19.02 | 18.91 | 18.94 | 36,283 | -0.01(-0.05%) |
Apr 10, 2013 | 18.83 | 19.03 | 18.75 | 18.95 | 66,908 | +0.08(+0.42%) |
Apr 09, 2013 | 18.87 | 18.95 | 18.70 | 18.87 | 29,394 | -0.04(-0.21%) |
Apr 08, 2013 | 18.75 | 18.93 | 18.65 | 18.91 | 8,198 | +0.14(+0.74%) |
Apr 05, 2013 | 18.55 | 18.82 | 18.45 | 18.77 | 25,935 | -0.03(-0.16%) |
Apr 04, 2013 | 18.94 | 19.25 | 18.72 | 18.80 | 17,253 | -0.18(-0.95%) |
Apr 03, 2013 | 18.98 | 19.08 | 18.82 | 18.98 | 20,952 | -0.04(-0.21%) |
Apr 02, 2013 | 18.98 | 19.15 | 18.97 | 19.02 | 31,904 | -0.09(-0.47%) |
Apr 01, 2013 | 19.20 | 19.23 | 18.96 | 19.11 | 49,071 | -0.13(-0.67%) |
Mar 28, 2013 | 19.36 | 19.36 | 19.20 | 19.24 | 32,000 | -0.03(-0.16%) |
Mar 27, 2013 | 19.66 | 19.66 | 19.22 | 19.27 | 12,637 | -0.11(-0.57%) |
Mar 26, 2013 | 19.43 | 19.45 | 19.20 | 19.38 | 43,766 | -0.12(-0.61%) |
Mar 25, 2013 | 19.65 | 19.65 | 19.35 | 19.50 | 31,059 | -0.17(-0.86%) |
Mar 22, 2013 | 19.68 | 19.72 | 19.43 | 19.66 | 22,696 | +0.03(+0.15%) |
Mar 21, 2013 | 19.56 | 19.70 | 19.05 | 19.64 | 34,347 | +0.00(+0.00%) |
Mar 20, 2013 | 19.53 | 19.65 | 19.21 | 19.64 | 35,645 | +0.22(+1.13%) |
Mar 19, 2013 | 19.45 | 19.60 | 19.22 | 19.42 | 39,090 | -0.01(-0.05%) |
Mar 18, 2013 | 19.09 | 19.52 | 18.90 | 19.43 | 26,140 | -0.12(-0.61%) |
Mar 15, 2013 | 19.23 | 19.55 | 18.86 | 19.55 | 137,369 | +0.28(+1.45%) |
Mar 14, 2013 | 19.07 | 19.32 | 18.67 | 19.27 | 32,795 | +0.16(+0.84%) |
Mar 13, 2013 | 19.00 | 19.25 | 18.66 | 19.11 | 39,686 | +0.19(+1.00%) |
Mar 12, 2013 | 18.68 | 19.03 | 18.54 | 18.92 | 55,574 | +0.10(+0.53%) |
Mar 11, 2013 | 18.56 | 18.97 | 18.55 | 18.82 | 25,957 | +0.10(+0.53%) |
Mar 08, 2013 | 18.86 | 18.86 | 18.55 | 18.72 | 13,648 | -0.13(-0.69%) |
Mar 07, 2013 | 18.80 | 18.93 | 18.58 | 18.85 | 25,146 | -0.01(-0.05%) |
Mar 06, 2013 | 18.53 | 18.91 | 18.53 | 18.86 | 30,803 | +0.18(+0.96%) |
Mar 05, 2013 | 18.70 | 18.78 | 18.45 | 18.68 | 52,726 | +0.03(+0.16%) |
Mar 04, 2013 | 18.45 | 18.65 | 18.35 | 18.65 | 17,573 | +0.13(+0.70%) |