Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.59 | 18.59 | 18.46 | 18.51 | 23,704 | -0.19(-1.02%) |
May 30, 2013 | 18.27 | 18.74 | 18.27 | 18.70 | 29,838 | +0.19(+1.03%) |
May 29, 2013 | 18.50 | 18.67 | 18.43 | 18.51 | 39,960 | -0.13(-0.70%) |
May 28, 2013 | 18.92 | 18.92 | 18.49 | 18.64 | 36,882 | +0.01(+0.05%) |
May 24, 2013 | 18.80 | 18.80 | 18.61 | 18.63 | 7,212 | -0.28(-1.47%) |
May 23, 2013 | 18.80 | 19.05 | 18.80 | 18.91 | 27,873 | -0.04(-0.21%) |
May 22, 2013 | 19.03 | 19.36 | 18.86 | 18.95 | 43,119 | -0.16(-0.82%) |
May 21, 2013 | 18.66 | 19.19 | 18.63 | 19.10 | 29,516 | +0.38(+2.02%) |
May 20, 2013 | 18.63 | 18.73 | 18.54 | 18.73 | 4,170 | -0.03(-0.16%) |
May 17, 2013 | 18.65 | 18.76 | 18.35 | 18.76 | 18,931 | +0.02(+0.12%) |
May 16, 2013 | 18.73 | 18.84 | 18.73 | 18.73 | 2,576 | +0.01(+0.07%) |
May 15, 2013 | 18.73 | 18.77 | 18.63 | 18.72 | 9,793 | +0.36(+1.94%) |
May 13, 2013 | 18.50 | 18.61 | 18.10 | 18.37 | 24,737 | -0.28(-1.52%) |
May 10, 2013 | 18.74 | 18.79 | 18.36 | 18.65 | 23,463 | -0.17(-0.92%) |
May 09, 2013 | 18.86 | 19.08 | 18.63 | 18.82 | 46,054 | +0.06(+0.30%) |
May 08, 2013 | 18.80 | 18.90 | 18.74 | 18.77 | 33,825 | -0.07(-0.35%) |
May 07, 2013 | 18.95 | 18.98 | 18.79 | 18.83 | 4,831 | -0.01(-0.07%) |
May 06, 2013 | 18.64 | 18.86 | 18.64 | 18.84 | 22,754 | +0.11(+0.60%) |
May 03, 2013 | 19.11 | 18.98 | 18.68 | 18.73 | 22,694 | -0.22(-1.17%) |
May 02, 2013 | 18.88 | 19.28 | 18.83 | 18.95 | 10,849 | +0.09(+0.48%) |
May 01, 2013 | 18.55 | 19.04 | 18.55 | 18.86 | 14,277 | +0.30(+1.59%) |
Apr 30, 2013 | 18.71 | 18.71 | 18.56 | 18.57 | 9,446 | -0.16(-0.84%) |
Apr 29, 2013 | 18.22 | 18.77 | 18.22 | 18.72 | 25,621 | +0.47(+2.60%) |
Apr 26, 2013 | 18.43 | 18.50 | 18.22 | 18.25 | 39,827 | -0.25(-1.36%) |
Apr 25, 2013 | 18.58 | 18.63 | 18.47 | 18.50 | 19,554 | +0.03(+0.14%) |
Apr 24, 2013 | 18.50 | 18.58 | 18.47 | 18.47 | 4,430 | -0.13(-0.68%) |
Apr 23, 2013 | 18.64 | 18.64 | 18.42 | 18.60 | 7,771 | -0.02(-0.12%) |
Apr 22, 2013 | 18.26 | 18.65 | 18.26 | 18.62 | 19,593 | +0.32(+1.73%) |
Apr 19, 2013 | 18.18 | 18.50 | 18.18 | 18.30 | 11,249 | +0.15(+0.84%) |
Apr 18, 2013 | 18.08 | 18.25 | 17.97 | 18.15 | 11,896 | +0.09(+0.50%) |
Apr 17, 2013 | 18.73 | 18.77 | 18.06 | 18.06 | 14,919 | -0.78(-4.15%) |
Apr 16, 2013 | 18.42 | 18.88 | 18.32 | 18.84 | 10,442 | +0.56(+3.04%) |
Apr 15, 2013 | 18.74 | 18.74 | 18.29 | 18.29 | 9,547 | -0.67(-3.55%) |
Apr 12, 2013 | 18.99 | 19.11 | 18.94 | 18.96 | 10,550 | -0.02(-0.11%) |
Apr 11, 2013 | 18.78 | 19.04 | 18.78 | 18.98 | 6,839 | +0.24(+1.30%) |
Apr 10, 2013 | 18.52 | 18.80 | 18.52 | 18.74 | 7,568 | +0.23(+1.24%) |
Apr 09, 2013 | 18.63 | 18.63 | 18.43 | 18.51 | 12,653 | -0.12(-0.63%) |
Apr 08, 2013 | 18.47 | 18.70 | 18.36 | 18.63 | 30,712 | +0.08(+0.44%) |
Apr 05, 2013 | 18.57 | 18.67 | 18.25 | 18.54 | 12,291 | -0.15(-0.79%) |
Apr 04, 2013 | 18.81 | 18.90 | 18.59 | 18.69 | 12,222 | -0.15(-0.78%) |
Apr 03, 2013 | 19.12 | 19.12 | 18.84 | 18.84 | 2,990 | -0.43(-2.26%) |
Apr 02, 2013 | 18.97 | 19.27 | 18.95 | 19.27 | 31,324 | +0.27(+1.42%) |
Apr 01, 2013 | 18.97 | 19.12 | 18.88 | 19.00 | 32,297 | -0.11(-0.57%) |
Mar 28, 2013 | 19.02 | 19.13 | 18.97 | 19.11 | 20,872 | +0.01(+0.07%) |
Mar 27, 2013 | 18.79 | 19.10 | 18.72 | 19.10 | 17,431 | +0.20(+1.08%) |
Mar 26, 2013 | 19.00 | 19.00 | 18.79 | 18.90 | 11,268 | +0.04(+0.21%) |
Mar 25, 2013 | 18.94 | 19.10 | 18.85 | 18.86 | 13,547 | +0.02(+0.09%) |
Mar 22, 2013 | 18.76 | 18.86 | 18.67 | 18.84 | 6,697 | +0.07(+0.37%) |
Mar 21, 2013 | 18.36 | 18.78 | 18.36 | 18.77 | 15,101 | +0.33(+1.76%) |
Mar 20, 2013 | 18.36 | 18.73 | 18.36 | 18.44 | 8,069 | +0.10(+0.57%) |
Mar 19, 2013 | 18.37 | 18.38 | 18.23 | 18.34 | 9,754 | -0.08(-0.45%) |
Mar 18, 2013 | 18.27 | 18.44 | 18.18 | 18.42 | 35,602 | +0.04(+0.21%) |
Mar 15, 2013 | 18.31 | 18.40 | 18.28 | 18.38 | 19,342 | +0.04(+0.21%) |
Mar 14, 2013 | 18.18 | 18.36 | 18.18 | 18.34 | 6,686 | +0.09(+0.50%) |
Mar 13, 2013 | 18.24 | 18.27 | 18.13 | 18.25 | 4,625 | +0.00(+0.00%) |
Mar 12, 2013 | 18.31 | 18.31 | 18.22 | 18.25 | 3,277 | -0.01(-0.07%) |
Mar 11, 2013 | 18.24 | 18.35 | 18.20 | 18.27 | 11,724 | +0.06(+0.31%) |
Mar 08, 2013 | 18.20 | 18.31 | 18.17 | 18.21 | 11,173 | -0.01(-0.07%) |
Mar 07, 2013 | 17.96 | 18.22 | 17.96 | 18.22 | 35,584 | +0.25(+1.40%) |
Mar 06, 2013 | 18.14 | 18.14 | 17.92 | 17.97 | 24,636 | -0.19(-1.03%) |
Mar 05, 2013 | 17.95 | 18.21 | 17.92 | 18.16 | 17,276 | +0.27(+1.50%) |
Mar 04, 2013 | 18.12 | 18.20 | 17.75 | 17.89 | 12,455 | -0.26(-1.46%) |