Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.33 | 20.36 | 18.46 | 18.50 | 254,335 | -2.03(-9.89%) |
May 30, 2013 | 21.45 | 21.45 | 20.39 | 20.53 | 127,959 | -0.80(-3.75%) |
May 29, 2013 | 22.00 | 22.16 | 21.29 | 21.33 | 53,425 | -0.91(-4.09%) |
May 28, 2013 | 22.45 | 22.45 | 21.92 | 22.24 | 88,162 | -0.01(-0.04%) |
May 24, 2013 | 21.89 | 22.35 | 21.76 | 22.25 | 0 | +0.31(+1.41%) |
May 23, 2013 | 22.10 | 22.40 | 21.76 | 21.94 | 0 | -0.46(-2.05%) |
May 22, 2013 | 23.60 | 24.25 | 22.22 | 22.40 | 0 | -2.68(-10.69%) |
May 21, 2013 | 24.91 | 25.20 | 24.65 | 25.08 | 137,729 | +0.15(+0.60%) |
May 20, 2013 | 25.21 | 25.27 | 24.54 | 24.93 | 0 | -0.44(-1.73%) |
May 17, 2013 | 25.46 | 25.64 | 25.21 | 25.37 | 0 | -0.02(-0.08%) |
May 16, 2013 | 25.42 | 25.63 | 24.92 | 25.39 | 91,839 | -0.04(-0.16%) |
May 15, 2013 | 25.20 | 25.67 | 25.12 | 25.43 | 0 | +0.40(+1.60%) |
May 13, 2013 | 24.53 | 25.19 | 24.53 | 25.03 | 0 | +0.49(+2.00%) |
May 10, 2013 | 23.55 | 24.82 | 23.44 | 24.54 | 0 | +1.09(+4.65%) |
May 09, 2013 | 23.54 | 23.67 | 23.36 | 23.45 | 0 | -0.14(-0.59%) |
May 08, 2013 | 23.86 | 24.56 | 23.39 | 23.59 | 0 | -0.31(-1.30%) |
May 07, 2013 | 23.11 | 23.94 | 23.00 | 23.90 | 0 | +0.79(+3.42%) |
May 06, 2013 | 23.42 | 23.42 | 22.83 | 23.11 | 0 | -0.26(-1.11%) |
May 03, 2013 | 22.44 | 23.40 | 22.11 | 23.37 | 0 | +1.26(+5.70%) |
May 02, 2013 | 21.73 | 22.19 | 21.73 | 22.11 | 0 | +0.45(+2.08%) |
May 01, 2013 | 22.03 | 22.05 | 21.58 | 21.66 | 0 | -0.39(-1.77%) |
Apr 30, 2013 | 21.70 | 22.07 | 21.61 | 22.05 | 0 | +0.37(+1.71%) |
Apr 29, 2013 | 21.95 | 21.97 | 21.55 | 21.68 | 68,190 | -0.21(-0.96%) |
Apr 26, 2013 | 21.63 | 21.95 | 21.80 | 21.89 | 103,954 | +0.09(+0.41%) |
Apr 25, 2013 | 21.68 | 22.23 | 21.61 | 21.80 | 141,099 | +0.24(+1.11%) |
Apr 24, 2013 | 21.81 | 21.94 | 21.29 | 21.56 | 127,494 | -0.20(-0.92%) |
Apr 23, 2013 | 21.20 | 21.94 | 21.17 | 21.76 | 214,805 | +0.78(+3.72%) |
Apr 22, 2013 | 20.94 | 21.29 | 20.71 | 20.98 | 391,101 | +0.11(+0.53%) |
Apr 19, 2013 | 21.16 | 21.35 | 20.77 | 20.87 | 240,134 | -0.30(-1.42%) |
Apr 18, 2013 | 20.96 | 21.21 | 20.78 | 21.17 | 156,676 | +0.19(+0.91%) |
Apr 17, 2013 | 21.14 | 21.45 | 20.63 | 20.98 | 99,651 | -0.29(-1.36%) |
Apr 16, 2013 | 21.37 | 21.64 | 20.95 | 21.27 | 148,016 | +0.14(+0.66%) |
Apr 15, 2013 | 22.14 | 22.21 | 21.04 | 21.13 | 153,979 | -1.10(-4.95%) |
Apr 12, 2013 | 22.51 | 22.72 | 22.11 | 22.23 | 89,229 | -0.30(-1.33%) |
Apr 11, 2013 | 22.68 | 22.88 | 22.41 | 22.53 | 110,103 | -0.12(-0.53%) |
Apr 10, 2013 | 22.63 | 23.34 | 22.48 | 22.65 | 252,495 | +0.20(+0.89%) |
Apr 09, 2013 | 22.51 | 23.02 | 22.23 | 22.45 | 104,137 | +0.06(+0.27%) |
Apr 08, 2013 | 23.42 | 23.61 | 22.34 | 22.39 | 118,233 | -0.88(-3.78%) |
Apr 05, 2013 | 23.08 | 23.78 | 23.08 | 23.27 | 147,044 | -0.26(-1.10%) |
Apr 04, 2013 | 23.30 | 23.56 | 23.03 | 23.53 | 99,345 | +0.35(+1.51%) |
Apr 03, 2013 | 23.43 | 23.66 | 22.73 | 23.18 | 194,393 | -0.37(-1.57%) |
Apr 02, 2013 | 23.56 | 23.97 | 23.41 | 23.55 | 114,061 | +0.09(+0.38%) |
Apr 01, 2013 | 23.85 | 23.97 | 23.09 | 23.46 | 95,199 | -0.39(-1.64%) |
Mar 28, 2013 | 23.28 | 23.98 | 23.28 | 23.85 | 227,674 | +0.69(+2.98%) |
Mar 27, 2013 | 22.61 | 23.22 | 22.57 | 23.16 | 114,207 | +0.43(+1.89%) |
Mar 26, 2013 | 22.65 | 22.75 | 22.45 | 22.73 | 117,597 | +0.28(+1.25%) |
Mar 25, 2013 | 22.14 | 22.58 | 21.82 | 22.45 | 203,523 | +0.46(+2.09%) |
Mar 22, 2013 | 21.88 | 22.27 | 21.85 | 21.99 | 93,611 | +0.16(+0.73%) |
Mar 21, 2013 | 22.60 | 22.75 | 21.71 | 21.83 | 166,808 | -0.25(-1.13%) |
Mar 20, 2013 | 21.81 | 22.15 | 21.65 | 22.08 | 90,242 | +0.35(+1.61%) |
Mar 19, 2013 | 22.00 | 22.15 | 21.49 | 21.73 | 226,096 | -0.21(-0.96%) |
Mar 18, 2013 | 20.60 | 22.16 | 20.35 | 21.94 | 179,385 | +1.09(+5.23%) |
Mar 15, 2013 | 20.19 | 20.92 | 20.03 | 20.85 | 304,504 | +0.70(+3.47%) |
Mar 14, 2013 | 19.95 | 20.18 | 19.74 | 20.15 | 55,410 | +0.30(+1.51%) |
Mar 13, 2013 | 19.05 | 19.86 | 19.05 | 19.85 | 120,283 | +0.49(+2.53%) |
Mar 12, 2013 | 19.14 | 19.58 | 19.12 | 19.36 | 62,002 | +0.23(+1.20%) |
Mar 11, 2013 | 18.98 | 19.98 | 18.97 | 19.13 | 256,467 | +0.14(+0.74%) |
Mar 08, 2013 | 19.00 | 19.17 | 18.72 | 18.99 | 68,811 | +0.15(+0.80%) |
Mar 07, 2013 | 18.24 | 18.98 | 18.15 | 18.84 | 77,401 | +0.66(+3.63%) |
Mar 06, 2013 | 17.83 | 18.35 | 17.76 | 18.18 | 62,228 | +0.36(+2.02%) |
Mar 05, 2013 | 17.40 | 17.84 | 17.10 | 17.82 | 71,289 | +0.48(+2.77%) |
Mar 04, 2013 | 17.15 | 17.36 | 16.67 | 17.34 | 58,782 | +0.53(+3.15%) |