Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.02 | 20.12 | 19.55 | 19.65 | 671,466 | -0.50(-2.46%) |
May 30, 2013 | 19.93 | 20.19 | 19.72 | 20.14 | 665,455 | +0.12(+0.62%) |
May 29, 2013 | 19.61 | 20.07 | 19.51 | 20.02 | 338,322 | +0.35(+1.76%) |
May 28, 2013 | 20.07 | 20.07 | 19.66 | 19.67 | 172,288 | -0.16(-0.79%) |
May 24, 2013 | 19.54 | 19.89 | 19.46 | 19.83 | 121,664 | +0.20(+1.01%) |
May 23, 2013 | 19.32 | 19.71 | 19.07 | 19.63 | 180,813 | +0.12(+0.63%) |
May 22, 2013 | 20.01 | 20.18 | 19.44 | 19.51 | 381,975 | -0.53(-2.64%) |
May 21, 2013 | 19.96 | 20.23 | 19.89 | 20.04 | 204,144 | +0.05(+0.25%) |
May 20, 2013 | 19.95 | 20.20 | 19.80 | 19.99 | 165,901 | -0.04(-0.21%) |
May 17, 2013 | 19.44 | 20.13 | 19.44 | 20.03 | 255,429 | +0.68(+3.50%) |
May 16, 2013 | 19.36 | 19.74 | 19.28 | 19.35 | 230,528 | -0.08(-0.43%) |
May 15, 2013 | 19.24 | 19.46 | 19.07 | 19.43 | 79,433 | +0.12(+0.64%) |
May 13, 2013 | 19.42 | 19.44 | 19.12 | 19.31 | 135,560 | -0.13(-0.68%) |
May 10, 2013 | 19.35 | 19.50 | 19.28 | 19.44 | 114,381 | +0.17(+0.86%) |
May 09, 2013 | 19.43 | 19.51 | 19.27 | 19.28 | 74,867 | -0.16(-0.81%) |
May 08, 2013 | 19.35 | 19.45 | 19.24 | 19.43 | 231,526 | +0.13(+0.68%) |
May 07, 2013 | 18.99 | 19.45 | 18.95 | 19.30 | 283,221 | +0.22(+1.17%) |
May 06, 2013 | 18.87 | 19.19 | 18.87 | 19.08 | 258,174 | +0.18(+0.96%) |
May 03, 2013 | 18.54 | 19.03 | 18.48 | 18.90 | 622,988 | +0.41(+2.23%) |
May 02, 2013 | 18.52 | 18.67 | 18.44 | 18.48 | 385,150 | -0.07(-0.36%) |
May 01, 2013 | 18.77 | 18.77 | 18.38 | 18.55 | 235,566 | -0.28(-1.49%) |
Apr 30, 2013 | 18.99 | 18.99 | 18.43 | 18.83 | 335,155 | +0.13(+0.71%) |
Apr 29, 2013 | 18.86 | 18.86 | 18.67 | 18.70 | 345,169 | -0.04(-0.22%) |
Apr 26, 2013 | 18.73 | 18.93 | 18.59 | 18.74 | 286,820 | +0.07(+0.40%) |
Apr 25, 2013 | 18.78 | 18.93 | 18.64 | 18.67 | 341,425 | -0.05(-0.27%) |
Apr 24, 2013 | 18.76 | 18.85 | 18.64 | 18.71 | 329,461 | +0.05(+0.27%) |
Apr 23, 2013 | 18.90 | 18.98 | 18.61 | 18.67 | 351,576 | -0.08(-0.44%) |
Apr 22, 2013 | 18.29 | 18.87 | 18.10 | 18.75 | 747,664 | +0.38(+2.07%) |
Apr 19, 2013 | 18.24 | 18.68 | 18.17 | 18.37 | 367,871 | +0.12(+0.68%) |
Apr 18, 2013 | 18.81 | 18.81 | 17.94 | 18.24 | 1,383,659 | +0.78(+4.44%) |
Apr 17, 2013 | 17.53 | 17.67 | 17.06 | 17.47 | 1,304,530 | -0.28(-1.58%) |
Apr 16, 2013 | 18.42 | 18.46 | 17.72 | 17.75 | 1,160,798 | -0.55(-3.02%) |
Apr 15, 2013 | 18.99 | 19.19 | 18.21 | 18.30 | 617,310 | -1.34(-6.81%) |
Apr 12, 2013 | 19.58 | 19.68 | 19.43 | 19.64 | 175,608 | -0.03(-0.17%) |
Apr 11, 2013 | 19.28 | 19.70 | 19.28 | 19.67 | 220,720 | +0.43(+2.23%) |
Apr 10, 2013 | 18.92 | 19.28 | 18.92 | 19.24 | 183,158 | +0.30(+1.57%) |
Apr 09, 2013 | 18.57 | 18.98 | 18.52 | 18.95 | 133,098 | +0.44(+2.36%) |
Apr 08, 2013 | 18.41 | 18.58 | 18.37 | 18.51 | 79,327 | -0.02(-0.09%) |
Apr 05, 2013 | 18.40 | 18.55 | 18.02 | 18.52 | 222,756 | +0.11(+0.58%) |
Apr 04, 2013 | 18.92 | 19.02 | 18.14 | 18.42 | 1,174,626 | -0.54(-2.87%) |
Apr 03, 2013 | 19.42 | 19.61 | 18.89 | 18.96 | 177,437 | -0.50(-2.55%) |
Apr 02, 2013 | 19.40 | 19.68 | 19.36 | 19.46 | 166,220 | +0.16(+0.81%) |
Apr 01, 2013 | 19.78 | 19.90 | 19.20 | 19.30 | 352,489 | -0.52(-2.62%) |
Mar 28, 2013 | 19.66 | 19.91 | 19.47 | 19.82 | 429,065 | +0.18(+0.92%) |
Mar 27, 2013 | 19.46 | 19.75 | 19.37 | 19.64 | 303,807 | +0.16(+0.81%) |
Mar 26, 2013 | 19.52 | 19.62 | 19.27 | 19.48 | 265,085 | +0.02(+0.08%) |
Mar 25, 2013 | 19.61 | 19.61 | 19.23 | 19.47 | 169,288 | +0.07(+0.34%) |
Mar 22, 2013 | 19.26 | 19.47 | 19.20 | 19.40 | 248,918 | +0.13(+0.69%) |
Mar 21, 2013 | 19.37 | 19.49 | 19.07 | 19.27 | 237,029 | -0.35(-1.77%) |
Mar 20, 2013 | 19.54 | 19.71 | 19.49 | 19.61 | 241,567 | +0.08(+0.42%) |
Mar 19, 2013 | 19.57 | 19.66 | 19.32 | 19.53 | 166,950 | -0.04(-0.21%) |
Mar 18, 2013 | 19.48 | 19.61 | 19.23 | 19.57 | 309,269 | -0.07(-0.38%) |
Mar 15, 2013 | 19.49 | 19.70 | 19.42 | 19.65 | 947,561 | +0.17(+0.85%) |
Mar 14, 2013 | 19.43 | 19.52 | 19.38 | 19.48 | 237,044 | +0.12(+0.64%) |
Mar 13, 2013 | 19.19 | 19.44 | 19.09 | 19.36 | 518,354 | +0.14(+0.73%) |
Mar 12, 2013 | 19.19 | 19.29 | 19.09 | 19.22 | 463,226 | -0.02(-0.13%) |
Mar 11, 2013 | 19.39 | 19.39 | 19.07 | 19.24 | 374,536 | -0.11(-0.55%) |
Mar 08, 2013 | 19.10 | 19.40 | 19.06 | 19.35 | 613,591 | +0.27(+1.43%) |
Mar 07, 2013 | 18.93 | 19.19 | 18.93 | 19.08 | 414,871 | +0.12(+0.61%) |
Mar 06, 2013 | 19.40 | 19.57 | 18.91 | 18.96 | 494,739 | -0.46(-2.38%) |
Mar 05, 2013 | 19.20 | 19.58 | 19.20 | 19.42 | 474,033 | +0.26(+1.33%) |
Mar 04, 2013 | 18.99 | 19.31 | 18.95 | 19.17 | 716,920 | +0.14(+0.74%) |