Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.89 | 19.99 | 19.43 | 19.53 | 675,668 | -0.49(-2.46%) |
May 30, 2013 | 19.80 | 20.07 | 19.60 | 20.02 | 669,618 | +0.12(+0.62%) |
May 29, 2013 | 19.49 | 19.94 | 19.39 | 19.89 | 340,439 | +0.34(+1.76%) |
May 28, 2013 | 19.94 | 19.94 | 19.54 | 19.55 | 173,366 | -0.16(-0.79%) |
May 24, 2013 | 19.42 | 19.76 | 19.34 | 19.71 | 122,426 | +0.20(+1.01%) |
May 23, 2013 | 19.20 | 19.59 | 18.95 | 19.51 | 181,944 | +0.12(+0.63%) |
May 22, 2013 | 19.89 | 20.06 | 19.32 | 19.39 | 384,365 | -0.53(-2.64%) |
May 21, 2013 | 19.84 | 20.10 | 19.76 | 19.91 | 205,421 | +0.05(+0.25%) |
May 20, 2013 | 19.83 | 20.08 | 19.67 | 19.86 | 166,940 | -0.04(-0.21%) |
May 17, 2013 | 19.32 | 20.00 | 19.32 | 19.90 | 257,028 | +0.67(+3.50%) |
May 16, 2013 | 19.24 | 19.62 | 19.16 | 19.23 | 231,970 | -0.08(-0.42%) |
May 15, 2013 | 19.12 | 19.34 | 18.95 | 19.31 | 79,930 | +0.12(+0.64%) |
May 13, 2013 | 19.30 | 19.32 | 19.00 | 19.19 | 136,408 | -0.13(-0.68%) |
May 10, 2013 | 19.23 | 19.38 | 19.16 | 19.32 | 115,096 | +0.16(+0.86%) |
May 09, 2013 | 19.31 | 19.39 | 19.15 | 19.16 | 75,335 | -0.16(-0.81%) |
May 08, 2013 | 19.23 | 19.33 | 19.12 | 19.31 | 232,975 | +0.13(+0.68%) |
May 07, 2013 | 18.87 | 19.33 | 18.83 | 19.18 | 284,993 | +0.22(+1.17%) |
May 06, 2013 | 18.75 | 19.07 | 18.75 | 18.96 | 259,790 | +0.18(+0.96%) |
May 03, 2013 | 18.43 | 18.91 | 18.37 | 18.78 | 626,887 | +0.41(+2.23%) |
May 02, 2013 | 18.40 | 18.55 | 18.33 | 18.37 | 387,560 | -0.07(-0.36%) |
May 01, 2013 | 18.66 | 18.66 | 18.26 | 18.43 | 237,040 | -0.28(-1.49%) |
Apr 30, 2013 | 18.87 | 18.87 | 18.31 | 18.71 | 337,252 | +0.13(+0.71%) |
Apr 29, 2013 | 18.74 | 18.74 | 18.55 | 18.58 | 347,329 | -0.04(-0.22%) |
Apr 26, 2013 | 18.61 | 18.81 | 18.48 | 18.62 | 288,615 | +0.07(+0.40%) |
Apr 25, 2013 | 18.66 | 18.82 | 18.52 | 18.55 | 343,561 | -0.05(-0.26%) |
Apr 24, 2013 | 18.65 | 18.73 | 18.52 | 18.60 | 331,522 | +0.05(+0.27%) |
Apr 23, 2013 | 18.78 | 18.86 | 18.49 | 18.55 | 353,776 | -0.08(-0.44%) |
Apr 22, 2013 | 18.18 | 18.75 | 17.99 | 18.63 | 752,342 | +0.38(+2.07%) |
Apr 19, 2013 | 18.12 | 18.57 | 18.06 | 18.25 | 370,173 | +0.12(+0.68%) |
Apr 18, 2013 | 18.70 | 18.70 | 17.83 | 18.13 | 1,392,317 | +0.77(+4.44%) |
Apr 17, 2013 | 17.43 | 17.56 | 16.96 | 17.36 | 1,312,693 | -0.28(-1.58%) |
Apr 16, 2013 | 18.30 | 18.34 | 17.61 | 17.64 | 1,168,062 | -0.55(-3.02%) |
Apr 15, 2013 | 18.87 | 19.07 | 18.10 | 18.19 | 621,172 | -1.33(-6.81%) |
Apr 12, 2013 | 19.46 | 19.56 | 19.31 | 19.52 | 176,707 | -0.03(-0.17%) |
Apr 11, 2013 | 19.16 | 19.58 | 19.16 | 19.55 | 222,101 | +0.43(+2.23%) |
Apr 10, 2013 | 18.80 | 19.16 | 18.80 | 19.12 | 184,304 | +0.30(+1.57%) |
Apr 09, 2013 | 18.46 | 18.86 | 18.40 | 18.83 | 133,931 | +0.43(+2.36%) |
Apr 08, 2013 | 18.29 | 18.47 | 18.25 | 18.39 | 79,823 | -0.02(-0.09%) |
Apr 05, 2013 | 18.29 | 18.43 | 17.91 | 18.41 | 224,150 | +0.11(+0.58%) |
Apr 04, 2013 | 18.80 | 18.90 | 18.02 | 18.30 | 1,181,976 | -0.54(-2.87%) |
Apr 03, 2013 | 19.30 | 19.49 | 18.77 | 18.84 | 178,547 | -0.49(-2.55%) |
Apr 02, 2013 | 19.28 | 19.56 | 19.24 | 19.34 | 167,260 | +0.16(+0.81%) |
Apr 01, 2013 | 19.66 | 19.77 | 19.08 | 19.18 | 354,695 | -0.52(-2.62%) |
Mar 28, 2013 | 19.54 | 19.79 | 19.34 | 19.70 | 431,749 | +0.18(+0.92%) |
Mar 27, 2013 | 19.34 | 19.63 | 19.25 | 19.52 | 305,708 | +0.16(+0.80%) |
Mar 26, 2013 | 19.40 | 19.50 | 19.15 | 19.36 | 266,744 | +0.02(+0.09%) |
Mar 25, 2013 | 19.48 | 19.48 | 19.12 | 19.34 | 170,348 | +0.07(+0.34%) |
Mar 22, 2013 | 19.14 | 19.34 | 19.08 | 19.28 | 250,476 | +0.13(+0.69%) |
Mar 21, 2013 | 19.25 | 19.37 | 18.95 | 19.15 | 238,512 | -0.34(-1.77%) |
Mar 20, 2013 | 19.42 | 19.58 | 19.37 | 19.49 | 243,078 | +0.08(+0.42%) |
Mar 19, 2013 | 19.44 | 19.53 | 19.20 | 19.41 | 167,995 | -0.04(-0.21%) |
Mar 18, 2013 | 19.36 | 19.49 | 19.11 | 19.45 | 311,204 | -0.07(-0.38%) |
Mar 15, 2013 | 19.37 | 19.57 | 19.30 | 19.53 | 953,490 | +0.16(+0.85%) |
Mar 14, 2013 | 19.31 | 19.39 | 19.26 | 19.36 | 238,527 | +0.12(+0.64%) |
Mar 13, 2013 | 19.07 | 19.32 | 18.97 | 19.24 | 521,597 | +0.14(+0.73%) |
Mar 12, 2013 | 19.07 | 19.17 | 18.98 | 19.10 | 466,124 | -0.02(-0.13%) |
Mar 11, 2013 | 19.27 | 19.27 | 18.95 | 19.12 | 376,880 | -0.11(-0.55%) |
Mar 08, 2013 | 18.98 | 19.28 | 18.94 | 19.23 | 617,430 | +0.27(+1.43%) |
Mar 07, 2013 | 18.81 | 19.07 | 18.81 | 18.96 | 417,467 | +0.11(+0.61%) |
Mar 06, 2013 | 19.28 | 19.45 | 18.80 | 18.84 | 497,834 | -0.46(-2.38%) |
Mar 05, 2013 | 19.08 | 19.46 | 19.08 | 19.30 | 476,999 | +0.25(+1.33%) |
Mar 04, 2013 | 18.87 | 19.19 | 18.84 | 19.05 | 721,406 | +0.14(+0.74%) |