Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.20 | 25.40 | 24.36 | 24.36 | 110,530 | -1.05(-4.12%) |
May 30, 2013 | 24.87 | 25.60 | 24.87 | 25.41 | 0 | +0.59(+2.36%) |
May 29, 2013 | 24.98 | 25.18 | 24.09 | 24.82 | 118,070 | -0.56(-2.20%) |
May 28, 2013 | 25.63 | 25.88 | 24.94 | 25.38 | 198,646 | +0.65(+2.65%) |
May 24, 2013 | 24.64 | 24.81 | 24.16 | 24.73 | 0 | -0.23(-0.91%) |
May 23, 2013 | 24.22 | 25.22 | 23.27 | 24.96 | 0 | +0.17(+0.71%) |
May 22, 2013 | 25.16 | 26.22 | 24.38 | 24.78 | 0 | -0.08(-0.32%) |
May 21, 2013 | 24.69 | 25.15 | 24.35 | 24.86 | 0 | +0.33(+1.36%) |
May 20, 2013 | 24.99 | 25.38 | 24.32 | 24.53 | 0 | -0.49(-1.97%) |
May 17, 2013 | 25.15 | 25.22 | 24.48 | 25.02 | 0 | +0.47(+1.91%) |
May 16, 2013 | 25.85 | 25.97 | 24.40 | 24.55 | 348,197 | -1.14(-4.44%) |
May 15, 2013 | 26.46 | 26.73 | 25.32 | 25.69 | 0 | +0.23(+0.92%) |
May 13, 2013 | 24.75 | 25.54 | 24.58 | 25.46 | 0 | +0.97(+3.96%) |
May 10, 2013 | 23.27 | 24.62 | 23.23 | 24.49 | 0 | +1.35(+5.83%) |
May 09, 2013 | 23.38 | 23.48 | 23.10 | 23.14 | 0 | -0.07(-0.30%) |
May 08, 2013 | 23.32 | 23.53 | 22.49 | 23.21 | 0 | +0.07(+0.28%) |
May 07, 2013 | 23.75 | 23.83 | 23.05 | 23.14 | 0 | -0.37(-1.56%) |
May 06, 2013 | 24.03 | 24.18 | 23.24 | 23.51 | 0 | -0.17(-0.74%) |
May 03, 2013 | 23.45 | 23.91 | 23.45 | 23.68 | 0 | +0.68(+2.96%) |
May 02, 2013 | 22.53 | 23.20 | 22.45 | 23.00 | 0 | +0.81(+3.66%) |
May 01, 2013 | 22.35 | 22.94 | 22.13 | 22.19 | 0 | -0.36(-1.60%) |
Apr 30, 2013 | 22.90 | 22.90 | 22.10 | 22.55 | 0 | -0.29(-1.29%) |
Apr 29, 2013 | 23.08 | 23.22 | 22.77 | 22.85 | 155,073 | +0.06(+0.27%) |
Apr 26, 2013 | 22.85 | 22.82 | 22.51 | 22.79 | 170,300 | -0.02(-0.08%) |
Apr 25, 2013 | 22.52 | 22.84 | 22.17 | 22.80 | 259,681 | +0.91(+4.18%) |
Apr 24, 2013 | 23.22 | 23.22 | 21.89 | 21.89 | 0 | -1.33(-5.74%) |
Apr 23, 2013 | 23.74 | 24.19 | 22.98 | 23.22 | 329,858 | +0.16(+0.69%) |
Apr 22, 2013 | 23.04 | 23.48 | 22.68 | 23.06 | 377,680 | +0.49(+2.19%) |
Apr 19, 2013 | 21.48 | 22.64 | 20.54 | 22.57 | 301,921 | +1.93(+9.34%) |
Apr 18, 2013 | 21.48 | 21.49 | 20.33 | 20.64 | 243,140 | -0.74(-3.47%) |
Apr 17, 2013 | 21.56 | 21.56 | 20.48 | 21.38 | 215,259 | -0.12(-0.56%) |
Apr 16, 2013 | 21.32 | 21.50 | 20.74 | 21.50 | 167,301 | +0.83(+4.01%) |
Apr 15, 2013 | 21.91 | 22.13 | 20.18 | 20.67 | 355,541 | -1.22(-5.56%) |
Apr 12, 2013 | 21.30 | 21.92 | 21.04 | 21.89 | 174,092 | +0.42(+1.94%) |
Apr 11, 2013 | 20.93 | 21.62 | 20.93 | 21.47 | 207,203 | +0.66(+3.16%) |
Apr 10, 2013 | 19.97 | 20.84 | 19.97 | 20.81 | 129,106 | +1.05(+5.30%) |
Apr 09, 2013 | 19.64 | 20.04 | 19.63 | 19.77 | 58,124 | +0.22(+1.15%) |
Apr 08, 2013 | 19.70 | 19.70 | 19.16 | 19.54 | 30,980 | -0.04(-0.20%) |
Apr 05, 2013 | 19.24 | 19.58 | 18.88 | 19.58 | 153,223 | -0.03(-0.17%) |
Apr 04, 2013 | 19.53 | 19.90 | 19.23 | 19.61 | 86,173 | +0.15(+0.77%) |
Apr 03, 2013 | 20.32 | 20.32 | 19.18 | 19.46 | 208,937 | -0.60(-3.01%) |
Apr 02, 2013 | 19.63 | 20.27 | 19.63 | 20.07 | 152,618 | +0.66(+3.38%) |
Apr 01, 2013 | 19.74 | 19.93 | 19.30 | 19.41 | 153,139 | -0.18(-0.93%) |
Mar 28, 2013 | 19.04 | 19.63 | 19.04 | 19.59 | 128,501 | +0.64(+3.37%) |
Mar 27, 2013 | 18.41 | 18.96 | 18.21 | 18.96 | 66,068 | +0.47(+2.55%) |
Mar 26, 2013 | 18.65 | 18.65 | 18.36 | 18.48 | 32,025 | -0.01(-0.05%) |
Mar 25, 2013 | 18.83 | 18.85 | 18.19 | 18.49 | 78,922 | -0.13(-0.71%) |
Mar 22, 2013 | 18.43 | 18.63 | 18.43 | 18.63 | 40,381 | +0.22(+1.19%) |
Mar 21, 2013 | 18.55 | 18.57 | 18.29 | 18.41 | 60,598 | -0.23(-1.25%) |
Mar 20, 2013 | 18.59 | 18.75 | 18.40 | 18.64 | 34,307 | +0.40(+2.18%) |
Mar 19, 2013 | 18.51 | 18.64 | 18.08 | 18.24 | 58,272 | -0.11(-0.60%) |
Mar 18, 2013 | 18.52 | 18.54 | 18.04 | 18.35 | 107,715 | -0.20(-1.05%) |
Mar 15, 2013 | 18.84 | 18.84 | 18.51 | 18.55 | 49,815 | -0.30(-1.61%) |
Mar 14, 2013 | 18.73 | 18.89 | 18.64 | 18.85 | 43,521 | +0.19(+1.04%) |
Mar 13, 2013 | 18.71 | 18.78 | 18.48 | 18.66 | 50,752 | -0.15(-0.81%) |
Mar 12, 2013 | 18.54 | 18.83 | 18.49 | 18.81 | 63,542 | +0.19(+1.01%) |
Mar 11, 2013 | 18.62 | 18.64 | 18.43 | 18.62 | 124,040 | +0.05(+0.27%) |
Mar 08, 2013 | 18.49 | 18.59 | 18.21 | 18.57 | 75,750 | +0.26(+1.43%) |
Mar 07, 2013 | 18.46 | 18.46 | 18.10 | 18.31 | 59,101 | +0.10(+0.58%) |
Mar 06, 2013 | 18.25 | 18.29 | 18.04 | 18.20 | 117,910 | +0.23(+1.29%) |
Mar 05, 2013 | 17.80 | 18.08 | 17.68 | 17.97 | 110,426 | +0.40(+2.27%) |
Mar 04, 2013 | 17.11 | 17.57 | 16.91 | 17.57 | 128,213 | +0.45(+2.63%) |