Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.48 | 20.07 | 19.35 | 19.97 | 836,270 | -0.09(-0.44%) |
May 30, 2013 | 19.85 | 20.18 | 19.61 | 20.06 | 601,952 | +0.30(+1.49%) |
May 29, 2013 | 19.55 | 19.88 | 19.55 | 19.76 | 539,124 | +0.06(+0.32%) |
May 28, 2013 | 19.92 | 20.10 | 19.62 | 19.70 | 820,367 | -0.06(-0.28%) |
May 24, 2013 | 19.95 | 19.95 | 19.69 | 19.75 | 0 | -0.23(-1.16%) |
May 23, 2013 | 19.80 | 20.01 | 19.77 | 19.99 | 0 | +0.04(+0.20%) |
May 22, 2013 | 20.10 | 20.30 | 19.82 | 19.95 | 0 | -0.11(-0.56%) |
May 21, 2013 | 19.99 | 20.17 | 19.92 | 20.06 | 0 | +0.14(+0.68%) |
May 20, 2013 | 19.80 | 20.02 | 19.70 | 19.92 | 0 | +0.14(+0.73%) |
May 17, 2013 | 19.77 | 19.90 | 19.61 | 19.78 | 0 | +0.14(+0.73%) |
May 16, 2013 | 19.78 | 19.84 | 19.60 | 19.63 | 641,540 | -0.13(-0.65%) |
May 15, 2013 | 19.32 | 19.84 | 19.20 | 19.76 | 0 | +0.59(+3.08%) |
May 13, 2013 | 19.36 | 19.36 | 19.12 | 19.17 | 0 | -0.14(-0.74%) |
May 10, 2013 | 19.25 | 19.36 | 19.16 | 19.32 | 0 | +0.14(+0.75%) |
May 09, 2013 | 19.20 | 19.26 | 19.03 | 19.17 | 0 | +0.01(+0.04%) |
May 08, 2013 | 19.06 | 19.29 | 18.80 | 19.16 | 0 | +0.09(+0.46%) |
May 07, 2013 | 18.90 | 19.08 | 18.83 | 19.08 | 0 | +0.28(+1.49%) |
May 06, 2013 | 18.64 | 19.17 | 18.62 | 18.80 | 0 | +0.25(+1.33%) |
May 03, 2013 | 18.43 | 18.96 | 18.43 | 18.55 | 0 | +0.34(+1.88%) |
May 02, 2013 | 18.03 | 18.35 | 17.99 | 18.21 | 0 | +0.24(+1.33%) |
May 01, 2013 | 18.38 | 18.38 | 17.94 | 17.97 | 0 | -0.35(-1.92%) |
Apr 30, 2013 | 18.27 | 18.33 | 18.05 | 18.32 | 658,821 | +0.14(+0.75%) |
Apr 29, 2013 | 18.33 | 18.45 | 18.15 | 18.18 | 692,975 | -0.06(-0.35%) |
Apr 26, 2013 | 18.21 | 18.28 | 18.01 | 18.25 | 892,001 | -0.03(-0.18%) |
Apr 25, 2013 | 18.30 | 18.53 | 18.21 | 18.28 | 1,845,848 | +0.11(+0.61%) |
Apr 24, 2013 | 18.19 | 18.29 | 18.09 | 18.17 | 493,300 | +0.02(+0.09%) |
Apr 23, 2013 | 18.32 | 18.51 | 18.13 | 18.15 | 751,676 | +0.00(+0.00%) |
Apr 22, 2013 | 18.40 | 18.43 | 17.84 | 18.15 | 1,381,381 | -0.19(-1.04%) |
Apr 19, 2013 | 17.48 | 18.41 | 17.39 | 18.34 | 1,292,589 | +0.05(+0.28%) |
Apr 18, 2013 | 18.33 | 18.44 | 18.21 | 18.29 | 614,119 | +0.04(+0.24%) |
Apr 17, 2013 | 18.54 | 18.57 | 18.15 | 18.25 | 769,874 | -0.36(-1.93%) |
Apr 16, 2013 | 18.41 | 18.64 | 18.38 | 18.61 | 865,524 | +0.35(+1.92%) |
Apr 15, 2013 | 19.29 | 19.31 | 18.17 | 18.25 | 844,342 | -0.66(-3.50%) |
Apr 12, 2013 | 18.83 | 18.94 | 18.58 | 18.92 | 562,290 | -0.06(-0.29%) |
Apr 11, 2013 | 18.91 | 19.15 | 18.89 | 18.97 | 803,849 | +0.00(+0.00%) |
Apr 10, 2013 | 18.65 | 19.05 | 18.45 | 18.97 | 737,369 | +0.49(+2.63%) |
Apr 09, 2013 | 18.77 | 18.85 | 18.47 | 18.49 | 613,919 | -0.19(-1.02%) |
Apr 08, 2013 | 18.80 | 18.83 | 18.57 | 18.68 | 660,722 | -0.16(-0.85%) |
Apr 05, 2013 | 18.18 | 18.88 | 18.07 | 18.84 | 625,873 | +0.36(+1.94%) |
Apr 04, 2013 | 18.36 | 18.50 | 18.13 | 18.48 | 475,529 | +0.17(+0.91%) |
Apr 03, 2013 | 18.44 | 18.51 | 18.14 | 18.31 | 651,689 | -0.10(-0.56%) |
Apr 02, 2013 | 18.88 | 19.00 | 18.40 | 18.41 | 1,239,325 | -0.37(-1.95%) |
Apr 01, 2013 | 19.15 | 19.23 | 18.63 | 18.78 | 605,291 | -0.44(-2.28%) |
Mar 28, 2013 | 19.17 | 19.31 | 19.06 | 19.22 | 566,635 | +0.10(+0.54%) |
Mar 27, 2013 | 19.16 | 19.16 | 18.78 | 19.12 | 552,150 | -0.10(-0.54%) |
Mar 26, 2013 | 19.35 | 19.44 | 19.04 | 19.22 | 432,098 | -0.02(-0.08%) |
Mar 25, 2013 | 19.64 | 19.75 | 18.96 | 19.23 | 605,074 | -0.29(-1.51%) |
Mar 22, 2013 | 19.42 | 19.73 | 19.42 | 19.53 | 738,628 | +0.21(+1.11%) |
Mar 21, 2013 | 19.62 | 19.70 | 19.22 | 19.31 | 976,726 | -0.41(-2.06%) |
Mar 20, 2013 | 19.50 | 19.84 | 19.47 | 19.72 | 665,230 | +0.18(+0.94%) |
Mar 19, 2013 | 19.64 | 19.74 | 19.35 | 19.54 | 587,822 | -0.02(-0.12%) |
Mar 18, 2013 | 19.34 | 19.70 | 19.20 | 19.56 | 736,724 | +0.08(+0.41%) |
Mar 15, 2013 | 19.58 | 19.65 | 19.23 | 19.48 | 850,850 | -0.12(-0.61%) |
Mar 14, 2013 | 19.40 | 19.62 | 19.24 | 19.60 | 436,668 | +0.22(+1.15%) |
Mar 13, 2013 | 18.69 | 19.41 | 18.69 | 19.38 | 720,107 | +0.69(+3.71%) |
Mar 12, 2013 | 18.71 | 18.80 | 18.59 | 18.69 | 374,653 | -0.05(-0.26%) |
Mar 11, 2013 | 18.67 | 18.77 | 18.63 | 18.73 | 429,732 | +0.07(+0.38%) |
Mar 08, 2013 | 18.48 | 18.70 | 18.36 | 18.66 | 612,119 | +0.33(+1.82%) |
Mar 07, 2013 | 18.39 | 18.45 | 18.23 | 18.33 | 410,760 | -0.09(-0.48%) |
Mar 06, 2013 | 18.58 | 18.69 | 18.34 | 18.41 | 376,800 | -0.10(-0.56%) |
Mar 05, 2013 | 18.36 | 18.57 | 18.36 | 18.52 | 417,082 | +0.24(+1.31%) |
Mar 04, 2013 | 18.27 | 18.33 | 18.04 | 18.28 | 529,627 | +0.01(+0.04%) |