Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.20 | 21.40 | 21.00 | 21.16 | 50,411 | -0.19(-0.89%) |
May 30, 2013 | 20.97 | 21.37 | 20.97 | 21.35 | 17,018 | +0.38(+1.81%) |
May 29, 2013 | 21.24 | 21.24 | 20.97 | 20.97 | 25,619 | -0.37(-1.73%) |
May 28, 2013 | 21.25 | 21.79 | 21.15 | 21.34 | 46,969 | +0.24(+1.14%) |
May 24, 2013 | 21.03 | 21.11 | 20.73 | 21.10 | 54,625 | +0.01(+0.05%) |
May 23, 2013 | 21.15 | 21.35 | 20.95 | 21.09 | 60,474 | -0.19(-0.89%) |
May 22, 2013 | 21.35 | 21.69 | 21.11 | 21.28 | 54,953 | -0.12(-0.56%) |
May 21, 2013 | 21.46 | 21.50 | 21.16 | 21.40 | 30,654 | -0.13(-0.60%) |
May 20, 2013 | 21.55 | 21.70 | 21.23 | 21.53 | 55,569 | -0.13(-0.60%) |
May 17, 2013 | 21.40 | 21.78 | 21.20 | 21.66 | 71,976 | +0.41(+1.93%) |
May 16, 2013 | 20.86 | 21.40 | 20.86 | 21.25 | 67,881 | +0.36(+1.72%) |
May 15, 2013 | 20.90 | 20.90 | 19.04 | 20.89 | 60,127 | +0.16(+0.77%) |
May 13, 2013 | 21.02 | 21.15 | 20.43 | 20.73 | 57,843 | -0.34(-1.61%) |
May 10, 2013 | 20.94 | 21.08 | 20.29 | 21.07 | 57,147 | +0.22(+1.06%) |
May 09, 2013 | 20.95 | 21.08 | 20.65 | 20.85 | 52,535 | -0.16(-0.76%) |
May 08, 2013 | 20.66 | 21.01 | 20.55 | 21.01 | 86,871 | +0.18(+0.86%) |
May 07, 2013 | 20.27 | 20.83 | 20.22 | 20.83 | 109,321 | +0.57(+2.81%) |
May 06, 2013 | 19.95 | 20.27 | 19.84 | 20.26 | 65,900 | +0.29(+1.45%) |
May 03, 2013 | 19.58 | 20.00 | 19.48 | 19.97 | 93,721 | +0.49(+2.52%) |
May 02, 2013 | 19.10 | 19.55 | 18.94 | 19.48 | 72,390 | +0.59(+3.12%) |
May 01, 2013 | 17.80 | 19.14 | 17.80 | 18.89 | 179,723 | -0.48(-2.48%) |
Apr 30, 2013 | 19.33 | 19.42 | 19.03 | 19.37 | 102,655 | +0.08(+0.41%) |
Apr 29, 2013 | 19.39 | 19.46 | 19.00 | 19.29 | 42,251 | +0.09(+0.47%) |
Apr 26, 2013 | 18.84 | 19.39 | 18.68 | 19.20 | 105,660 | +0.41(+2.18%) |
Apr 25, 2013 | 19.48 | 19.75 | 18.51 | 18.79 | 213,386 | +0.45(+2.45%) |
Apr 24, 2013 | 18.44 | 18.53 | 18.10 | 18.34 | 46,628 | -0.09(-0.49%) |
Apr 23, 2013 | 18.05 | 18.43 | 18.05 | 18.43 | 25,178 | +0.48(+2.67%) |
Apr 22, 2013 | 18.20 | 18.20 | 17.89 | 17.95 | 57,660 | -0.11(-0.61%) |
Apr 19, 2013 | 18.08 | 18.27 | 18.00 | 18.06 | 85,802 | -0.09(-0.50%) |
Apr 18, 2013 | 18.30 | 18.46 | 18.08 | 18.15 | 36,009 | -0.20(-1.09%) |
Apr 17, 2013 | 18.25 | 18.59 | 18.01 | 18.35 | 49,172 | +0.00(+0.00%) |
Apr 16, 2013 | 18.15 | 18.41 | 18.00 | 18.35 | 54,488 | +0.28(+1.55%) |
Apr 15, 2013 | 18.54 | 18.56 | 17.98 | 18.07 | 116,570 | -0.48(-2.59%) |
Apr 12, 2013 | 18.52 | 18.75 | 18.40 | 18.55 | 52,827 | +0.03(+0.16%) |
Apr 11, 2013 | 18.60 | 18.69 | 18.48 | 18.52 | 86,308 | -0.12(-0.64%) |
Apr 10, 2013 | 18.41 | 18.70 | 18.36 | 18.64 | 58,894 | +0.15(+0.81%) |
Apr 09, 2013 | 18.80 | 18.80 | 18.34 | 18.49 | 52,669 | -0.43(-2.27%) |
Apr 08, 2013 | 18.83 | 18.97 | 18.42 | 18.92 | 30,592 | +0.20(+1.07%) |
Apr 05, 2013 | 18.22 | 19.21 | 18.22 | 18.72 | 53,939 | +0.12(+0.65%) |
Apr 04, 2013 | 18.45 | 18.68 | 18.39 | 18.60 | 81,494 | +0.10(+0.54%) |
Apr 03, 2013 | 19.01 | 19.27 | 18.47 | 18.50 | 114,741 | -0.52(-2.73%) |
Apr 02, 2013 | 19.37 | 19.43 | 18.95 | 19.02 | 44,956 | -0.20(-1.04%) |
Apr 01, 2013 | 19.32 | 19.40 | 19.13 | 19.22 | 54,033 | -0.11(-0.57%) |
Mar 28, 2013 | 19.41 | 19.41 | 19.10 | 19.33 | 36,907 | +0.02(+0.10%) |
Mar 27, 2013 | 19.59 | 19.59 | 19.07 | 19.31 | 51,607 | -0.33(-1.68%) |
Mar 26, 2013 | 19.32 | 19.66 | 19.09 | 19.64 | 62,750 | +0.40(+2.08%) |
Mar 25, 2013 | 19.21 | 19.30 | 19.05 | 19.24 | 38,870 | +0.02(+0.10%) |
Mar 22, 2013 | 19.33 | 19.39 | 19.08 | 19.22 | 50,937 | -0.08(-0.41%) |
Mar 21, 2013 | 19.20 | 19.38 | 19.08 | 19.30 | 56,521 | -0.04(-0.21%) |
Mar 20, 2013 | 19.20 | 19.39 | 19.07 | 19.34 | 45,918 | +0.24(+1.26%) |
Mar 19, 2013 | 19.08 | 19.20 | 18.97 | 19.10 | 87,397 | +0.03(+0.16%) |
Mar 18, 2013 | 18.86 | 19.17 | 18.86 | 19.07 | 39,811 | +0.07(+0.37%) |
Mar 15, 2013 | 18.88 | 19.15 | 18.76 | 19.00 | 259,353 | +0.12(+0.64%) |
Mar 14, 2013 | 18.50 | 18.88 | 18.44 | 18.88 | 74,604 | +0.35(+1.89%) |
Mar 13, 2013 | 18.50 | 18.58 | 18.31 | 18.53 | 105,418 | +0.04(+0.22%) |
Mar 12, 2013 | 18.38 | 18.60 | 18.30 | 18.49 | 217,464 | +0.03(+0.16%) |
Mar 11, 2013 | 18.38 | 18.50 | 18.19 | 18.46 | 54,411 | +0.05(+0.27%) |
Mar 08, 2013 | 18.30 | 18.48 | 18.14 | 18.41 | 87,701 | +0.26(+1.43%) |
Mar 07, 2013 | 18.18 | 18.34 | 17.80 | 18.15 | 115,051 | -0.05(-0.27%) |
Mar 06, 2013 | 18.46 | 18.46 | 18.00 | 18.20 | 39,676 | -0.21(-1.14%) |
Mar 05, 2013 | 18.20 | 18.51 | 18.09 | 18.41 | 73,712 | +0.18(+0.99%) |
Mar 04, 2013 | 18.43 | 18.51 | 17.96 | 18.23 | 70,259 | -0.30(-1.62%) |