Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.62 | 17.86 | 17.52 | 17.53 | 678,311 | -0.21(-1.17%) |
May 30, 2013 | 17.72 | 18.08 | 17.68 | 17.74 | 609,467 | +0.13(+0.72%) |
May 29, 2013 | 17.85 | 17.97 | 17.46 | 17.61 | 1,125,908 | -0.33(-1.83%) |
May 28, 2013 | 18.00 | 18.10 | 17.83 | 17.94 | 420,496 | +0.05(+0.26%) |
May 24, 2013 | 18.03 | 18.07 | 17.82 | 17.89 | 515,346 | -0.18(-1.00%) |
May 23, 2013 | 18.09 | 18.21 | 17.74 | 18.07 | 834,529 | -0.15(-0.81%) |
May 22, 2013 | 18.76 | 18.88 | 18.16 | 18.22 | 648,732 | -0.52(-2.79%) |
May 21, 2013 | 18.61 | 18.74 | 18.52 | 18.74 | 507,834 | +0.13(+0.72%) |
May 20, 2013 | 18.68 | 18.80 | 18.59 | 18.61 | 665,609 | -0.09(-0.47%) |
May 17, 2013 | 18.54 | 18.70 | 18.39 | 18.70 | 566,292 | +0.17(+0.93%) |
May 16, 2013 | 18.54 | 18.65 | 18.49 | 18.52 | 428,043 | -0.05(-0.29%) |
May 15, 2013 | 18.31 | 18.68 | 18.29 | 18.58 | 592,003 | +0.50(+2.79%) |
May 13, 2013 | 18.14 | 18.22 | 18.03 | 18.07 | 406,998 | -0.12(-0.66%) |
May 10, 2013 | 18.22 | 18.28 | 18.13 | 18.19 | 293,224 | +0.00(+0.00%) |
May 09, 2013 | 18.58 | 18.58 | 18.15 | 18.19 | 562,578 | -0.34(-1.82%) |
May 08, 2013 | 18.48 | 18.53 | 18.34 | 18.53 | 534,870 | -0.09(-0.46%) |
May 07, 2013 | 18.56 | 18.67 | 18.54 | 18.62 | 475,742 | +0.07(+0.39%) |
May 06, 2013 | 18.60 | 18.66 | 18.48 | 18.54 | 459,881 | -0.05(-0.29%) |
May 03, 2013 | 18.60 | 18.71 | 18.52 | 18.60 | 419,782 | +0.15(+0.79%) |
May 02, 2013 | 18.40 | 18.49 | 18.26 | 18.45 | 602,225 | +0.07(+0.40%) |
May 01, 2013 | 18.66 | 18.70 | 18.34 | 18.38 | 400,015 | -0.37(-1.98%) |
Apr 30, 2013 | 18.60 | 18.75 | 18.49 | 18.75 | 545,619 | +0.13(+0.71%) |
Apr 29, 2013 | 18.49 | 18.64 | 18.40 | 18.62 | 334,529 | +0.16(+0.86%) |
Apr 26, 2013 | 18.44 | 18.49 | 18.42 | 18.46 | 265,625 | +0.01(+0.07%) |
Apr 25, 2013 | 18.34 | 18.54 | 18.29 | 18.44 | 541,519 | +0.12(+0.65%) |
Apr 24, 2013 | 18.15 | 18.33 | 18.05 | 18.32 | 1,373,746 | +0.19(+1.06%) |
Apr 23, 2013 | 18.10 | 18.13 | 17.95 | 18.13 | 370,097 | +0.10(+0.55%) |
Apr 22, 2013 | 18.00 | 18.09 | 17.82 | 18.03 | 306,990 | +0.03(+0.18%) |
Apr 19, 2013 | 17.73 | 18.02 | 17.67 | 18.00 | 317,733 | +0.28(+1.61%) |
Apr 18, 2013 | 17.69 | 17.74 | 17.60 | 17.71 | 738,796 | +0.07(+0.38%) |
Apr 17, 2013 | 17.69 | 17.71 | 17.43 | 17.65 | 794,747 | -0.10(-0.56%) |
Apr 16, 2013 | 17.75 | 17.77 | 17.58 | 17.75 | 592,720 | +0.07(+0.41%) |
Apr 15, 2013 | 18.05 | 18.08 | 17.65 | 17.67 | 762,809 | -0.43(-2.38%) |
Apr 12, 2013 | 18.16 | 18.22 | 18.08 | 18.11 | 443,956 | -0.11(-0.58%) |
Apr 11, 2013 | 18.13 | 18.22 | 18.09 | 18.21 | 545,981 | +0.07(+0.36%) |
Apr 10, 2013 | 18.15 | 18.20 | 18.05 | 18.15 | 1,318,863 | -0.01(-0.04%) |
Apr 09, 2013 | 18.36 | 18.37 | 18.15 | 18.15 | 404,862 | -0.18(-0.98%) |
Apr 08, 2013 | 18.09 | 18.33 | 18.07 | 18.33 | 691,810 | +0.19(+1.06%) |
Apr 05, 2013 | 18.05 | 18.18 | 18.04 | 18.14 | 537,220 | -0.05(-0.26%) |
Apr 04, 2013 | 18.07 | 18.18 | 18.03 | 18.18 | 392,886 | +0.13(+0.70%) |
Apr 03, 2013 | 18.16 | 18.22 | 18.06 | 18.06 | 611,202 | -0.10(-0.55%) |
Apr 02, 2013 | 18.20 | 18.28 | 18.10 | 18.16 | 403,996 | -0.04(-0.22%) |
Apr 01, 2013 | 18.38 | 18.38 | 18.09 | 18.20 | 412,079 | -0.16(-0.87%) |
Mar 28, 2013 | 18.24 | 18.38 | 18.22 | 18.36 | 469,574 | +0.09(+0.51%) |
Mar 27, 2013 | 18.09 | 18.27 | 18.03 | 18.26 | 505,215 | +0.11(+0.62%) |
Mar 26, 2013 | 18.07 | 18.18 | 18.06 | 18.15 | 483,279 | +0.13(+0.70%) |
Mar 25, 2013 | 18.12 | 18.19 | 18.01 | 18.03 | 534,461 | -0.05(-0.29%) |
Mar 22, 2013 | 18.08 | 18.16 | 18.01 | 18.08 | 469,212 | +0.00(+0.00%) |
Mar 21, 2013 | 17.87 | 18.11 | 17.87 | 18.08 | 740,520 | +0.09(+0.48%) |
Mar 20, 2013 | 17.80 | 18.21 | 17.73 | 17.99 | 8,576,575 | +0.10(+0.56%) |
Mar 19, 2013 | 17.99 | 18.15 | 17.78 | 17.89 | 2,569,898 | -0.17(-0.95%) |
Mar 18, 2013 | 18.18 | 18.24 | 18.06 | 18.07 | 548,871 | -0.21(-1.12%) |
Mar 15, 2013 | 18.28 | 18.39 | 18.15 | 18.27 | 640,544 | -0.05(-0.25%) |
Mar 14, 2013 | 18.34 | 18.42 | 18.28 | 18.32 | 374,592 | +0.02(+0.11%) |
Mar 13, 2013 | 18.26 | 18.34 | 18.18 | 18.30 | 365,401 | +0.09(+0.51%) |
Mar 12, 2013 | 18.20 | 18.26 | 18.10 | 18.20 | 308,558 | -0.03(-0.18%) |
Mar 11, 2013 | 18.09 | 18.32 | 18.07 | 18.24 | 472,427 | +0.10(+0.55%) |
Mar 08, 2013 | 18.17 | 18.20 | 18.00 | 18.14 | 361,737 | +0.04(+0.22%) |
Mar 07, 2013 | 18.12 | 18.20 | 18.05 | 18.10 | 488,473 | -0.01(-0.04%) |
Mar 06, 2013 | 18.18 | 18.20 | 18.04 | 18.11 | 356,072 | -0.02(-0.11%) |
Mar 05, 2013 | 17.95 | 18.15 | 17.95 | 18.13 | 699,836 | +0.20(+1.11%) |
Mar 04, 2013 | 17.64 | 17.94 | 17.63 | 17.93 | 877,857 | +0.27(+1.50%) |