Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.34 | 19.50 | 19.17 | 19.27 | 4,015,886 | -0.26(-1.31%) |
May 30, 2013 | 19.39 | 19.57 | 19.12 | 19.53 | 1,186,330 | +0.16(+0.85%) |
May 29, 2013 | 19.12 | 19.54 | 18.70 | 19.37 | 1,657,015 | -0.05(-0.28%) |
May 28, 2013 | 19.04 | 19.52 | 18.91 | 19.42 | 1,719,212 | +0.61(+3.22%) |
May 24, 2013 | 18.64 | 18.82 | 18.47 | 18.81 | 0 | -0.10(-0.53%) |
May 23, 2013 | 18.31 | 19.08 | 18.15 | 18.91 | 0 | +0.23(+1.21%) |
May 22, 2013 | 18.73 | 19.28 | 18.47 | 18.69 | 0 | -0.14(-0.75%) |
May 21, 2013 | 18.51 | 18.91 | 18.17 | 18.83 | 0 | +0.28(+1.53%) |
May 20, 2013 | 18.84 | 19.02 | 18.41 | 18.54 | 0 | -0.43(-2.24%) |
May 17, 2013 | 18.88 | 19.05 | 18.40 | 18.97 | 0 | +0.14(+0.75%) |
May 16, 2013 | 19.28 | 19.56 | 18.75 | 18.83 | 2,148,096 | -0.57(-2.93%) |
May 15, 2013 | 19.40 | 19.78 | 19.23 | 19.39 | 0 | -0.47(-2.36%) |
May 13, 2013 | 19.75 | 20.20 | 19.17 | 19.86 | 0 | -0.17(-0.85%) |
May 10, 2013 | 20.12 | 20.92 | 19.66 | 20.03 | 0 | +0.07(+0.36%) |
May 09, 2013 | 19.15 | 20.09 | 19.15 | 19.96 | 0 | +0.74(+3.84%) |
May 08, 2013 | 19.22 | 19.36 | 19.14 | 19.22 | 0 | -0.06(-0.29%) |
May 07, 2013 | 19.27 | 19.39 | 19.14 | 19.28 | 0 | -0.01(-0.04%) |
May 06, 2013 | 19.33 | 19.37 | 19.19 | 19.29 | 0 | +0.01(+0.07%) |
May 03, 2013 | 19.32 | 19.32 | 19.14 | 19.27 | 0 | +0.00(+0.00%) |
May 02, 2013 | 19.42 | 19.50 | 19.10 | 19.27 | 12,540,440 | -0.28(-1.41%) |
May 01, 2013 | 18.74 | 19.90 | 18.74 | 19.55 | 3,206,873 | +0.55(+2.87%) |
Apr 30, 2013 | 18.95 | 19.39 | 18.60 | 19.00 | 0 | +0.08(+0.41%) |
Apr 29, 2013 | 18.36 | 19.06 | 17.41 | 18.93 | 3,782,490 | -0.57(-2.91%) |
Apr 26, 2013 | 19.51 | 19.60 | 19.38 | 19.49 | 1,276,431 | +0.04(+0.18%) |
Apr 25, 2013 | 19.19 | 20.23 | 19.19 | 19.46 | 1,935,735 | +0.39(+2.05%) |
Apr 24, 2013 | 18.86 | 19.49 | 18.86 | 19.07 | 1,862,949 | +0.13(+0.71%) |
Apr 23, 2013 | 18.79 | 18.98 | 18.70 | 18.93 | 1,393,494 | +0.32(+1.71%) |
Apr 22, 2013 | 18.37 | 18.85 | 18.13 | 18.61 | 1,274,252 | +0.35(+1.94%) |
Apr 19, 2013 | 17.78 | 18.30 | 17.54 | 18.26 | 1,439,829 | +0.47(+2.63%) |
Apr 18, 2013 | 18.42 | 18.52 | 17.70 | 17.79 | 1,447,134 | -0.57(-3.09%) |
Apr 17, 2013 | 18.50 | 18.62 | 18.12 | 18.36 | 1,710,873 | -0.35(-1.89%) |
Apr 16, 2013 | 17.82 | 19.34 | 17.52 | 18.71 | 3,627,080 | +0.69(+3.86%) |
Apr 15, 2013 | 19.23 | 19.56 | 17.78 | 18.02 | 5,496,538 | -1.55(-7.93%) |
Apr 12, 2013 | 16.31 | 19.74 | 16.24 | 19.57 | 10,088,287 | +2.77(+16.51%) |
Apr 11, 2013 | 15.48 | 17.06 | 15.48 | 16.80 | 4,759,365 | +1.32(+8.52%) |
Apr 10, 2013 | 14.57 | 15.66 | 14.48 | 15.48 | 2,618,917 | +1.01(+6.96%) |
Apr 09, 2013 | 14.74 | 14.89 | 14.45 | 14.47 | 1,631,496 | -0.44(-2.95%) |
Apr 08, 2013 | 14.57 | 15.00 | 14.49 | 14.91 | 1,993,713 | +0.42(+2.89%) |
Apr 05, 2013 | 13.89 | 14.54 | 13.47 | 14.49 | 1,407,613 | +0.32(+2.25%) |
Apr 04, 2013 | 13.98 | 14.32 | 13.96 | 14.18 | 1,384,896 | +0.14(+1.01%) |
Apr 03, 2013 | 14.33 | 14.46 | 13.98 | 14.03 | 1,904,241 | -0.33(-2.27%) |
Apr 02, 2013 | 13.96 | 14.47 | 13.92 | 14.36 | 2,708,410 | +0.45(+3.26%) |
Apr 01, 2013 | 14.50 | 14.65 | 13.48 | 13.91 | 4,115,645 | -0.48(-3.35%) |
Mar 28, 2013 | 14.01 | 14.69 | 13.79 | 14.39 | 2,419,581 | +0.40(+2.89%) |
Mar 27, 2013 | 13.47 | 14.07 | 13.31 | 13.98 | 1,652,870 | +0.36(+2.65%) |
Mar 26, 2013 | 13.65 | 13.83 | 13.49 | 13.62 | 1,209,623 | +0.02(+0.16%) |
Mar 25, 2013 | 12.93 | 13.66 | 12.93 | 13.60 | 2,620,079 | +0.72(+5.56%) |
Mar 22, 2013 | 12.64 | 12.96 | 12.57 | 12.88 | 1,170,385 | +0.26(+2.02%) |
Mar 21, 2013 | 12.46 | 12.71 | 12.38 | 12.63 | 629,220 | +0.01(+0.11%) |
Mar 20, 2013 | 12.57 | 12.65 | 12.46 | 12.62 | 711,322 | +0.11(+0.85%) |
Mar 19, 2013 | 12.59 | 12.73 | 12.38 | 12.51 | 633,410 | -0.03(-0.23%) |
Mar 18, 2013 | 12.39 | 12.64 | 12.23 | 12.54 | 859,302 | -0.08(-0.62%) |
Mar 15, 2013 | 12.68 | 12.68 | 12.33 | 12.62 | 843,251 | -0.09(-0.73%) |
Mar 14, 2013 | 12.52 | 12.72 | 12.33 | 12.71 | 626,491 | +0.18(+1.41%) |
Mar 13, 2013 | 12.55 | 12.69 | 12.31 | 12.53 | 972,095 | +0.00(+0.00%) |
Mar 12, 2013 | 12.76 | 12.92 | 12.35 | 12.53 | 1,297,207 | -0.25(-1.94%) |
Mar 11, 2013 | 12.88 | 12.99 | 12.76 | 12.78 | 1,607,497 | -0.16(-1.26%) |
Mar 08, 2013 | 12.79 | 12.99 | 12.77 | 12.94 | 1,333,351 | +0.26(+2.07%) |
Mar 07, 2013 | 12.78 | 12.85 | 12.59 | 12.68 | 1,217,525 | +0.02(+0.17%) |
Mar 06, 2013 | 12.74 | 12.91 | 12.42 | 12.66 | 2,054,227 | -0.06(-0.45%) |
Mar 05, 2013 | 12.10 | 12.84 | 11.91 | 12.71 | 3,102,578 | +0.66(+5.47%) |
Mar 04, 2013 | 11.25 | 12.50 | 11.03 | 12.05 | 4,011,652 | +0.81(+7.19%) |