Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.67 | 22.02 | 21.55 | 21.57 | 353,206 | -0.19(-0.87%) |
May 30, 2013 | 21.35 | 21.77 | 21.28 | 21.76 | 199,821 | +0.47(+2.21%) |
May 29, 2013 | 21.98 | 21.98 | 20.83 | 21.29 | 589,431 | -0.88(-3.97%) |
May 28, 2013 | 21.98 | 22.48 | 21.98 | 22.17 | 371,324 | +0.19(+0.86%) |
May 24, 2013 | 21.72 | 22.02 | 21.40 | 21.98 | 0 | +0.26(+1.20%) |
May 23, 2013 | 21.64 | 21.78 | 21.39 | 21.72 | 0 | -0.11(-0.50%) |
May 22, 2013 | 23.04 | 23.15 | 21.75 | 21.83 | 0 | -1.14(-4.96%) |
May 21, 2013 | 23.18 | 23.18 | 22.83 | 22.97 | 0 | -0.14(-0.61%) |
May 20, 2013 | 23.31 | 23.40 | 23.02 | 23.11 | 0 | -0.21(-0.92%) |
May 17, 2013 | 23.23 | 23.50 | 23.11 | 23.32 | 0 | +0.21(+0.93%) |
May 16, 2013 | 23.11 | 23.22 | 22.96 | 23.11 | 445,475 | -0.11(-0.47%) |
May 15, 2013 | 22.98 | 23.27 | 22.43 | 23.22 | 0 | -0.17(-0.73%) |
May 13, 2013 | 22.30 | 23.48 | 22.23 | 23.39 | 0 | +0.99(+4.42%) |
May 10, 2013 | 21.38 | 22.95 | 21.36 | 22.40 | 0 | +1.33(+6.31%) |
May 09, 2013 | 20.50 | 21.32 | 20.41 | 21.07 | 0 | +0.68(+3.33%) |
May 08, 2013 | 19.78 | 20.41 | 19.78 | 20.39 | 0 | +0.52(+2.62%) |
May 07, 2013 | 20.05 | 20.05 | 19.70 | 19.87 | 0 | -0.12(-0.60%) |
May 06, 2013 | 19.48 | 20.05 | 19.46 | 19.99 | 0 | +0.27(+1.37%) |
May 03, 2013 | 19.95 | 19.91 | 19.71 | 19.72 | 0 | -0.16(-0.80%) |
May 02, 2013 | 18.90 | 20.45 | 18.78 | 19.88 | 0 | +1.17(+6.25%) |
May 01, 2013 | 18.13 | 18.88 | 18.12 | 18.71 | 629,523 | +0.24(+1.30%) |
Apr 30, 2013 | 18.15 | 18.53 | 17.75 | 18.47 | 0 | +0.34(+1.88%) |
Apr 29, 2013 | 18.00 | 18.21 | 17.74 | 18.13 | 102,778 | +0.17(+0.95%) |
Apr 26, 2013 | 17.95 | 18.04 | 17.92 | 17.96 | 169,128 | -0.07(-0.39%) |
Apr 25, 2013 | 17.82 | 18.25 | 17.61 | 18.03 | 159,451 | +0.17(+0.95%) |
Apr 24, 2013 | 17.99 | 17.99 | 17.72 | 17.86 | 186,004 | -0.10(-0.56%) |
Apr 23, 2013 | 17.88 | 18.04 | 17.71 | 17.96 | 164,124 | +0.09(+0.50%) |
Apr 22, 2013 | 17.98 | 18.04 | 17.41 | 17.87 | 221,511 | +0.05(+0.28%) |
Apr 19, 2013 | 17.42 | 17.92 | 17.32 | 17.82 | 202,924 | +0.40(+2.30%) |
Apr 18, 2013 | 18.00 | 18.08 | 17.24 | 17.42 | 351,331 | -0.32(-1.80%) |
Apr 17, 2013 | 17.75 | 17.98 | 17.00 | 17.74 | 1,284,227 | +1.41(+8.63%) |
Apr 16, 2013 | 16.46 | 16.48 | 16.05 | 16.33 | 406,322 | +0.04(+0.25%) |
Apr 15, 2013 | 16.95 | 16.95 | 16.09 | 16.29 | 413,772 | -0.71(-4.18%) |
Apr 12, 2013 | 16.75 | 17.24 | 16.75 | 17.00 | 305,655 | +0.20(+1.18%) |
Apr 11, 2013 | 16.83 | 17.00 | 16.70 | 16.80 | 154,868 | +0.01(+0.07%) |
Apr 10, 2013 | 16.57 | 17.25 | 16.57 | 16.79 | 529,363 | +0.27(+1.63%) |
Apr 09, 2013 | 16.36 | 16.92 | 16.13 | 16.52 | 583,006 | -0.68(-3.95%) |
Apr 08, 2013 | 16.95 | 17.29 | 16.69 | 17.20 | 251,649 | +0.25(+1.47%) |
Apr 05, 2013 | 16.99 | 17.08 | 16.63 | 16.95 | 275,944 | -0.17(-0.99%) |
Apr 04, 2013 | 17.27 | 17.29 | 17.05 | 17.12 | 266,787 | -0.10(-0.58%) |
Apr 03, 2013 | 17.92 | 18.02 | 17.06 | 17.22 | 429,638 | -0.64(-3.61%) |
Apr 02, 2013 | 18.34 | 18.64 | 17.78 | 17.86 | 388,040 | -0.44(-2.38%) |
Apr 01, 2013 | 18.62 | 18.87 | 18.04 | 18.30 | 267,381 | -0.37(-1.98%) |
Mar 28, 2013 | 18.74 | 18.92 | 18.47 | 18.67 | 328,833 | -0.12(-0.64%) |
Mar 27, 2013 | 18.31 | 18.84 | 18.18 | 18.79 | 882,304 | +0.45(+2.45%) |
Mar 26, 2013 | 18.04 | 18.46 | 17.81 | 18.34 | 378,303 | +0.40(+2.23%) |
Mar 25, 2013 | 17.75 | 17.97 | 17.63 | 17.94 | 318,299 | +0.33(+1.87%) |
Mar 22, 2013 | 17.50 | 17.61 | 17.25 | 17.61 | 232,396 | +0.20(+1.15%) |
Mar 21, 2013 | 17.39 | 17.52 | 17.16 | 17.41 | 163,367 | -0.01(-0.06%) |
Mar 20, 2013 | 17.75 | 17.87 | 17.30 | 17.42 | 289,362 | -0.16(-0.91%) |
Mar 19, 2013 | 17.64 | 17.68 | 17.19 | 17.58 | 623,619 | +0.01(+0.06%) |
Mar 18, 2013 | 17.38 | 17.59 | 17.13 | 17.57 | 323,319 | +0.08(+0.46%) |
Mar 15, 2013 | 17.96 | 18.03 | 17.42 | 17.49 | 871,345 | -0.54(-3.00%) |
Mar 14, 2013 | 17.89 | 18.34 | 17.68 | 18.03 | 976,630 | +0.65(+3.74%) |
Mar 13, 2013 | 17.57 | 17.75 | 17.28 | 17.38 | 350,593 | -0.23(-1.31%) |
Mar 12, 2013 | 17.45 | 17.74 | 17.40 | 17.61 | 527,302 | +0.14(+0.80%) |
Mar 11, 2013 | 16.92 | 17.53 | 16.90 | 17.47 | 494,625 | +0.54(+3.19%) |
Mar 08, 2013 | 16.81 | 17.25 | 16.68 | 16.93 | 658,920 | +0.19(+1.14%) |
Mar 07, 2013 | 16.18 | 16.74 | 16.00 | 16.74 | 375,522 | +0.60(+3.72%) |
Mar 06, 2013 | 16.37 | 16.66 | 16.08 | 16.14 | 308,829 | -0.24(-1.47%) |
Mar 05, 2013 | 16.00 | 16.46 | 15.87 | 16.38 | 552,338 | +0.51(+3.21%) |
Mar 04, 2013 | 15.93 | 16.42 | 15.72 | 15.87 | 476,692 | -0.12(-0.75%) |