Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.62 | 21.17 | 20.62 | 20.87 | 20,059 | +0.22(+1.08%) |
May 30, 2013 | 20.40 | 20.69 | 20.40 | 20.65 | 0 | +0.03(+0.14%) |
May 29, 2013 | 20.48 | 20.69 | 20.44 | 20.62 | 11,576 | +0.16(+0.76%) |
May 28, 2013 | 20.25 | 20.69 | 20.25 | 20.46 | 19,517 | +0.15(+0.72%) |
May 24, 2013 | 20.44 | 20.44 | 19.84 | 20.32 | 0 | +0.08(+0.38%) |
May 23, 2013 | 20.08 | 20.43 | 19.63 | 20.24 | 0 | +0.14(+0.68%) |
May 22, 2013 | 20.02 | 20.44 | 20.00 | 20.10 | 0 | +0.15(+0.73%) |
May 21, 2013 | 20.00 | 20.09 | 19.48 | 19.96 | 0 | +0.04(+0.20%) |
May 20, 2013 | 19.81 | 20.09 | 19.71 | 19.92 | 0 | +0.05(+0.24%) |
May 17, 2013 | 19.88 | 20.01 | 19.67 | 19.87 | 0 | +0.09(+0.44%) |
May 16, 2013 | 20.33 | 20.34 | 18.96 | 19.78 | 13,301 | -0.53(-2.59%) |
May 15, 2013 | 20.03 | 20.94 | 20.03 | 20.31 | 0 | +0.50(+2.51%) |
May 13, 2013 | 19.81 | 19.81 | 19.13 | 19.81 | 0 | +0.02(+0.10%) |
May 10, 2013 | 19.62 | 19.88 | 19.50 | 19.79 | 0 | +0.22(+1.14%) |
May 09, 2013 | 19.47 | 19.57 | 19.27 | 19.57 | 0 | +0.06(+0.30%) |
May 08, 2013 | 19.70 | 19.70 | 19.08 | 19.51 | 0 | +0.25(+1.31%) |
May 07, 2013 | 18.75 | 19.67 | 18.75 | 19.26 | 0 | +0.43(+2.27%) |
May 06, 2013 | 18.50 | 18.98 | 18.44 | 18.83 | 0 | +0.36(+1.95%) |
May 03, 2013 | 18.25 | 18.48 | 18.24 | 18.47 | 0 | +0.22(+1.23%) |
May 02, 2013 | 18.38 | 18.38 | 18.00 | 18.24 | 0 | +0.02(+0.11%) |
May 01, 2013 | 17.91 | 18.50 | 17.77 | 18.23 | 0 | +0.21(+1.19%) |
Apr 30, 2013 | 18.01 | 18.18 | 17.96 | 18.01 | 0 | -0.05(-0.27%) |
Apr 29, 2013 | 18.02 | 18.20 | 17.66 | 18.06 | 13,891 | +0.14(+0.76%) |
Apr 26, 2013 | 17.70 | 17.99 | 17.70 | 17.92 | 10,182 | +0.22(+1.27%) |
Apr 25, 2013 | 17.76 | 17.77 | 17.70 | 17.70 | 12,388 | -0.07(-0.38%) |
Apr 24, 2013 | 17.86 | 17.86 | 17.31 | 17.77 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 17.87 | 17.97 | 17.72 | 17.77 | 18,196 | +0.08(+0.44%) |
Apr 22, 2013 | 17.86 | 17.98 | 17.19 | 17.69 | 31,199 | -0.30(-1.68%) |
Apr 19, 2013 | 18.02 | 18.20 | 17.52 | 17.99 | 8,490 | -0.39(-2.12%) |
Apr 18, 2013 | 18.49 | 18.49 | 17.04 | 18.38 | 23,016 | +0.11(+0.59%) |
Apr 17, 2013 | 18.36 | 18.42 | 18.19 | 18.27 | 7,313 | -0.12(-0.64%) |
Apr 16, 2013 | 18.23 | 18.45 | 18.01 | 18.39 | 7,598 | +0.39(+2.16%) |
Apr 15, 2013 | 18.45 | 18.45 | 18.00 | 18.00 | 7,730 | -0.26(-1.44%) |
Apr 12, 2013 | 18.12 | 18.43 | 17.96 | 18.26 | 6,254 | -0.15(-0.79%) |
Apr 11, 2013 | 18.44 | 18.45 | 18.18 | 18.41 | 6,211 | +0.05(+0.27%) |
Apr 10, 2013 | 18.38 | 18.45 | 18.18 | 18.36 | 7,759 | +0.14(+0.75%) |
Apr 09, 2013 | 18.44 | 18.44 | 18.01 | 18.23 | 7,408 | -0.01(-0.05%) |
Apr 08, 2013 | 18.29 | 18.32 | 17.72 | 18.23 | 15,415 | +0.15(+0.81%) |
Apr 05, 2013 | 18.21 | 18.30 | 18.06 | 18.09 | 6,632 | -0.12(-0.64%) |
Apr 04, 2013 | 18.22 | 18.40 | 18.05 | 18.21 | 6,157 | +0.06(+0.32%) |
Apr 03, 2013 | 18.22 | 18.30 | 17.97 | 18.15 | 4,747 | +0.07(+0.38%) |
Apr 02, 2013 | 18.30 | 18.30 | 18.08 | 18.08 | 5,341 | -0.07(-0.38%) |
Apr 01, 2013 | 18.28 | 18.40 | 18.15 | 18.15 | 23,292 | -0.16(-0.85%) |
Mar 28, 2013 | 18.23 | 18.40 | 18.05 | 18.30 | 11,206 | +0.05(+0.27%) |
Mar 27, 2013 | 18.43 | 18.50 | 18.14 | 18.25 | 9,674 | -0.16(-0.85%) |
Mar 26, 2013 | 18.29 | 18.42 | 17.89 | 18.41 | 10,011 | +0.35(+1.94%) |
Mar 25, 2013 | 18.30 | 18.30 | 17.79 | 18.06 | 17,412 | +0.07(+0.38%) |
Mar 22, 2013 | 17.52 | 18.34 | 17.36 | 17.99 | 9,864 | +0.47(+2.67%) |
Mar 21, 2013 | 17.39 | 17.52 | 17.11 | 17.52 | 4,981 | +0.03(+0.17%) |
Mar 20, 2013 | 17.16 | 17.50 | 16.92 | 17.50 | 9,936 | +0.34(+1.99%) |
Mar 19, 2013 | 16.78 | 17.15 | 16.78 | 17.15 | 3,370 | +0.20(+1.21%) |
Mar 18, 2013 | 16.56 | 16.95 | 16.41 | 16.95 | 13,509 | +0.23(+1.40%) |
Mar 15, 2013 | 16.50 | 16.81 | 16.46 | 16.72 | 24,096 | +0.00(+0.00%) |
Mar 14, 2013 | 16.70 | 16.90 | 16.59 | 16.72 | 8,012 | -0.12(-0.69%) |
Mar 13, 2013 | 16.82 | 16.90 | 16.58 | 16.83 | 5,501 | -0.09(-0.52%) |
Mar 12, 2013 | 17.34 | 17.51 | 16.61 | 16.92 | 12,754 | -0.18(-1.02%) |
Mar 11, 2013 | 17.52 | 17.52 | 16.55 | 17.10 | 14,731 | -0.27(-1.57%) |
Mar 08, 2013 | 16.81 | 17.51 | 16.70 | 17.37 | 9,691 | +0.58(+3.48%) |
Mar 07, 2013 | 16.73 | 16.95 | 16.56 | 16.78 | 9,595 | +0.14(+0.82%) |
Mar 06, 2013 | 16.46 | 16.72 | 16.39 | 16.65 | 44,844 | +0.23(+1.42%) |
Mar 05, 2013 | 16.51 | 16.64 | 16.35 | 16.41 | 8,218 | -0.03(-0.18%) |
Mar 04, 2013 | 15.96 | 16.48 | 15.96 | 16.44 | 9,544 | +0.18(+1.14%) |