Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.00 | 20.62 | 19.84 | 20.36 | 2,474,040 | +0.48(+2.40%) |
May 30, 2013 | 20.28 | 20.37 | 19.71 | 19.88 | 212,858 | -0.40(-1.96%) |
May 29, 2013 | 20.29 | 20.34 | 19.82 | 20.28 | 112,596 | -0.14(-0.69%) |
May 28, 2013 | 20.64 | 20.68 | 20.21 | 20.42 | 127,580 | -0.02(-0.12%) |
May 24, 2013 | 20.15 | 20.58 | 20.10 | 20.44 | 97,109 | +0.17(+0.84%) |
May 23, 2013 | 20.34 | 20.51 | 18.79 | 20.27 | 137,048 | -0.25(-1.22%) |
May 22, 2013 | 20.63 | 20.92 | 20.29 | 20.52 | 177,560 | -0.15(-0.74%) |
May 21, 2013 | 20.46 | 20.73 | 20.46 | 20.67 | 172,657 | +0.15(+0.71%) |
May 20, 2013 | 20.07 | 20.55 | 19.92 | 20.53 | 140,808 | +0.46(+2.28%) |
May 17, 2013 | 20.22 | 20.40 | 19.87 | 20.07 | 193,697 | -0.05(-0.27%) |
May 16, 2013 | 19.65 | 20.51 | 19.57 | 20.12 | 375,880 | +0.59(+3.03%) |
May 15, 2013 | 19.23 | 19.60 | 19.18 | 19.53 | 158,350 | +0.42(+2.21%) |
May 13, 2013 | 19.32 | 19.32 | 19.03 | 19.11 | 94,706 | -0.16(-0.86%) |
May 10, 2013 | 19.16 | 19.45 | 19.16 | 19.27 | 47,971 | +0.04(+0.22%) |
May 09, 2013 | 19.08 | 19.24 | 18.98 | 19.23 | 107,417 | +0.07(+0.38%) |
May 08, 2013 | 19.10 | 19.16 | 18.94 | 19.16 | 144,137 | +0.06(+0.32%) |
May 07, 2013 | 18.85 | 19.10 | 18.67 | 19.10 | 131,556 | +0.31(+1.66%) |
May 06, 2013 | 18.57 | 18.83 | 18.55 | 18.79 | 67,156 | +0.25(+1.35%) |
May 03, 2013 | 18.64 | 18.63 | 18.44 | 18.54 | 77,059 | +0.08(+0.43%) |
May 02, 2013 | 18.02 | 18.54 | 17.99 | 18.46 | 157,267 | +0.50(+2.79%) |
May 01, 2013 | 18.43 | 18.43 | 17.94 | 17.95 | 174,057 | -0.41(-2.23%) |
Apr 30, 2013 | 18.56 | 18.56 | 18.19 | 18.36 | 151,228 | -0.04(-0.23%) |
Apr 29, 2013 | 18.76 | 18.87 | 18.39 | 18.41 | 80,622 | -0.28(-1.50%) |
Apr 26, 2013 | 18.55 | 18.75 | 18.54 | 18.69 | 113,505 | +0.15(+0.79%) |
Apr 25, 2013 | 18.43 | 18.63 | 18.28 | 18.54 | 82,145 | +0.11(+0.60%) |
Apr 24, 2013 | 18.38 | 18.44 | 18.21 | 18.43 | 101,620 | +0.10(+0.53%) |
Apr 23, 2013 | 18.16 | 18.36 | 18.02 | 18.33 | 130,091 | +0.28(+1.56%) |
Apr 22, 2013 | 18.09 | 18.14 | 17.75 | 18.05 | 128,311 | +0.07(+0.37%) |
Apr 19, 2013 | 17.89 | 18.11 | 17.89 | 17.99 | 66,026 | +0.07(+0.38%) |
Apr 18, 2013 | 17.65 | 18.00 | 17.50 | 17.92 | 121,116 | +0.36(+2.05%) |
Apr 17, 2013 | 17.99 | 18.00 | 17.49 | 17.56 | 114,599 | -0.41(-2.28%) |
Apr 16, 2013 | 17.93 | 18.09 | 17.83 | 17.97 | 122,115 | +0.13(+0.75%) |
Apr 15, 2013 | 18.49 | 18.49 | 17.81 | 17.83 | 119,393 | -0.66(-3.57%) |
Apr 12, 2013 | 18.41 | 18.52 | 18.27 | 18.49 | 133,986 | +0.10(+0.53%) |
Apr 11, 2013 | 18.28 | 18.47 | 18.23 | 18.39 | 139,750 | +0.23(+1.28%) |
Apr 10, 2013 | 17.91 | 18.21 | 17.84 | 18.16 | 108,801 | +0.28(+1.57%) |
Apr 09, 2013 | 18.20 | 18.25 | 17.77 | 17.88 | 128,592 | -0.36(-1.98%) |
Apr 08, 2013 | 18.36 | 18.36 | 17.99 | 18.24 | 109,411 | -0.06(-0.33%) |
Apr 05, 2013 | 17.81 | 18.42 | 17.81 | 18.30 | 146,401 | +0.35(+1.94%) |
Apr 04, 2013 | 17.80 | 17.96 | 17.76 | 17.95 | 82,335 | +0.18(+1.03%) |
Apr 03, 2013 | 17.94 | 17.94 | 17.71 | 17.77 | 147,220 | -0.21(-1.15%) |
Apr 02, 2013 | 18.05 | 18.19 | 17.77 | 17.98 | 122,255 | -0.01(-0.07%) |
Apr 01, 2013 | 18.41 | 18.46 | 17.84 | 17.99 | 204,584 | -0.39(-2.13%) |
Mar 28, 2013 | 17.47 | 18.46 | 17.47 | 18.38 | 438,006 | +0.92(+5.24%) |
Mar 27, 2013 | 17.03 | 17.52 | 16.93 | 17.47 | 382,680 | +0.49(+2.91%) |
Mar 26, 2013 | 16.92 | 17.17 | 16.89 | 16.97 | 122,328 | +0.05(+0.32%) |
Mar 25, 2013 | 16.85 | 16.96 | 16.84 | 16.92 | 180,070 | +0.10(+0.61%) |
Mar 22, 2013 | 16.64 | 16.84 | 16.56 | 16.81 | 187,044 | +0.16(+0.94%) |
Mar 21, 2013 | 16.63 | 16.72 | 16.55 | 16.66 | 196,911 | -0.06(-0.36%) |
Mar 20, 2013 | 16.71 | 16.84 | 16.56 | 16.72 | 224,344 | -0.04(-0.25%) |
Mar 19, 2013 | 16.72 | 16.84 | 16.55 | 16.76 | 226,087 | -0.14(-0.82%) |
Mar 18, 2013 | 17.03 | 17.15 | 16.67 | 16.90 | 247,391 | -0.36(-2.09%) |
Mar 15, 2013 | 17.34 | 17.34 | 17.10 | 17.26 | 178,943 | -0.01(-0.07%) |
Mar 14, 2013 | 17.03 | 17.30 | 17.03 | 17.27 | 93,565 | +0.22(+1.31%) |
Mar 13, 2013 | 16.97 | 17.12 | 16.97 | 17.05 | 80,408 | +0.08(+0.46%) |
Mar 12, 2013 | 17.05 | 17.17 | 16.91 | 16.97 | 89,501 | -0.06(-0.35%) |
Mar 11, 2013 | 17.13 | 17.17 | 16.98 | 17.03 | 37,201 | -0.16(-0.95%) |
Mar 08, 2013 | 17.21 | 17.25 | 16.98 | 17.19 | 43,720 | -0.04(-0.21%) |
Mar 07, 2013 | 17.11 | 17.24 | 17.09 | 17.23 | 45,360 | +0.07(+0.39%) |
Mar 06, 2013 | 17.24 | 17.33 | 17.02 | 17.16 | 75,388 | -0.13(-0.77%) |
Mar 05, 2013 | 17.22 | 17.34 | 17.19 | 17.30 | 50,945 | +0.01(+0.07%) |
Mar 04, 2013 | 17.10 | 17.29 | 16.86 | 17.28 | 85,946 | +0.17(+1.02%) |