Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 22.08 | 22.49 | 21.34 | 21.50 | 35,924 | -0.57(-2.58%) |
May 30, 2013 | 22.71 | 22.71 | 21.41 | 22.07 | 0 | +0.11(+0.50%) |
May 29, 2013 | 21.98 | 22.99 | 20.64 | 21.96 | 65,282 | +0.06(+0.27%) |
May 28, 2013 | 22.15 | 22.50 | 21.52 | 21.90 | 80,465 | +0.09(+0.41%) |
May 24, 2013 | 20.70 | 22.54 | 20.70 | 21.81 | 0 | +1.07(+5.16%) |
May 23, 2013 | 20.38 | 20.74 | 20.28 | 20.74 | 0 | +0.35(+1.72%) |
May 22, 2013 | 20.27 | 20.60 | 20.01 | 20.39 | 0 | +0.27(+1.34%) |
May 21, 2013 | 20.09 | 20.38 | 20.09 | 20.12 | 0 | +0.11(+0.55%) |
May 20, 2013 | 20.08 | 20.22 | 19.84 | 20.01 | 0 | +0.23(+1.16%) |
May 17, 2013 | 20.03 | 20.03 | 19.51 | 19.78 | 0 | -0.29(-1.44%) |
May 16, 2013 | 20.21 | 20.66 | 19.63 | 20.07 | 72,573 | -0.18(-0.89%) |
May 15, 2013 | 20.77 | 20.78 | 20.15 | 20.25 | 0 | -0.22(-1.07%) |
May 13, 2013 | 20.88 | 20.88 | 20.25 | 20.47 | 0 | +0.42(+2.09%) |
May 10, 2013 | 19.69 | 20.68 | 19.69 | 20.05 | 0 | +0.45(+2.30%) |
May 09, 2013 | 20.50 | 20.50 | 19.57 | 19.60 | 0 | -0.34(-1.71%) |
May 08, 2013 | 20.01 | 20.39 | 19.60 | 19.94 | 0 | -0.58(-2.83%) |
May 07, 2013 | 20.92 | 21.77 | 19.65 | 20.52 | 0 | -0.40(-1.91%) |
May 06, 2013 | 21.50 | 22.25 | 20.70 | 20.92 | 0 | -0.03(-0.14%) |
May 03, 2013 | 21.50 | 21.50 | 20.49 | 20.95 | 0 | +0.46(+2.24%) |
May 02, 2013 | 20.66 | 20.66 | 20.45 | 20.49 | 0 | +0.04(+0.20%) |
May 01, 2013 | 20.14 | 21.00 | 19.91 | 20.45 | 0 | +0.52(+2.61%) |
Apr 30, 2013 | 18.90 | 20.50 | 18.56 | 19.93 | 0 | +0.91(+4.78%) |
Apr 29, 2013 | 18.79 | 19.03 | 18.56 | 19.02 | 26,056 | +0.12(+0.63%) |
Apr 26, 2013 | 18.99 | 18.99 | 18.70 | 18.90 | 30,080 | -0.20(-1.05%) |
Apr 25, 2013 | 19.01 | 19.17 | 18.80 | 19.10 | 28,042 | -0.25(-1.29%) |
Apr 24, 2013 | 19.21 | 19.54 | 18.75 | 19.35 | 0 | +0.02(+0.10%) |
Apr 23, 2013 | 18.81 | 19.47 | 18.72 | 19.33 | 37,570 | +0.41(+2.17%) |
Apr 22, 2013 | 18.58 | 18.89 | 18.11 | 18.92 | 29,262 | +0.10(+0.53%) |
Apr 19, 2013 | 18.75 | 19.50 | 18.74 | 18.82 | 122,418 | -0.05(-0.26%) |
Apr 18, 2013 | 18.70 | 19.00 | 18.32 | 18.87 | 106,057 | +0.12(+0.64%) |
Apr 17, 2013 | 19.27 | 19.65 | 18.11 | 18.75 | 66,798 | -0.50(-2.60%) |
Apr 16, 2013 | 18.75 | 19.44 | 17.65 | 19.25 | 75,605 | +0.83(+4.51%) |
Apr 15, 2013 | 18.44 | 18.44 | 17.66 | 18.42 | 46,096 | +0.25(+1.38%) |
Apr 12, 2013 | 18.01 | 18.69 | 17.59 | 18.17 | 174,910 | -0.62(-3.30%) |