Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.88 | 20.75 | 19.67 | 20.55 | 550,549 | +0.63(+3.16%) |
May 30, 2013 | 19.96 | 20.00 | 19.78 | 19.92 | 63,150 | +0.04(+0.20%) |
May 29, 2013 | 19.80 | 20.15 | 19.59 | 19.88 | 204,458 | +0.02(+0.10%) |
May 28, 2013 | 19.47 | 20.19 | 19.35 | 19.86 | 315,179 | +0.62(+3.22%) |
May 24, 2013 | 18.85 | 19.40 | 18.82 | 19.24 | 0 | +0.23(+1.21%) |
May 23, 2013 | 17.50 | 19.10 | 17.31 | 19.01 | 0 | +1.28(+7.22%) |
May 22, 2013 | 18.62 | 18.81 | 17.44 | 17.73 | 0 | -1.00(-5.34%) |
May 21, 2013 | 18.71 | 18.93 | 18.54 | 18.73 | 0 | +0.00(+0.00%) |
May 20, 2013 | 19.08 | 19.18 | 18.31 | 18.73 | 0 | -0.36(-1.89%) |
May 17, 2013 | 19.24 | 19.42 | 19.00 | 19.09 | 0 | +0.01(+0.05%) |
May 16, 2013 | 19.06 | 19.44 | 18.44 | 19.08 | 139,140 | +0.01(+0.05%) |
May 15, 2013 | 19.24 | 19.50 | 19.00 | 19.07 | 0 | +0.88(+4.84%) |
May 13, 2013 | 18.45 | 18.45 | 18.14 | 18.19 | 0 | -0.25(-1.36%) |
May 10, 2013 | 18.09 | 18.46 | 17.96 | 18.44 | 0 | +0.44(+2.44%) |
May 09, 2013 | 17.94 | 18.07 | 17.67 | 18.00 | 0 | +0.09(+0.50%) |
May 08, 2013 | 17.69 | 17.92 | 17.46 | 17.91 | 0 | +0.22(+1.24%) |
May 07, 2013 | 18.19 | 18.19 | 17.30 | 17.69 | 0 | -0.39(-2.16%) |
May 06, 2013 | 18.05 | 18.45 | 17.82 | 18.08 | 0 | +0.10(+0.56%) |
May 03, 2013 | 17.90 | 18.39 | 17.71 | 17.98 | 0 | +0.27(+1.52%) |
May 02, 2013 | 17.20 | 17.80 | 17.00 | 17.71 | 0 | +0.52(+3.03%) |
May 01, 2013 | 17.20 | 17.46 | 16.99 | 17.19 | 0 | +0.03(+0.17%) |
Apr 30, 2013 | 17.83 | 17.85 | 16.66 | 17.16 | 0 | -0.63(-3.54%) |
Apr 29, 2013 | 17.04 | 17.84 | 17.00 | 17.79 | 142,225 | +0.86(+5.08%) |
Apr 26, 2013 | 17.43 | 17.44 | 16.63 | 16.93 | 118,443 | -0.51(-2.92%) |
Apr 25, 2013 | 17.28 | 17.81 | 17.27 | 17.44 | 96,126 | +0.07(+0.40%) |
Apr 24, 2013 | 17.99 | 18.00 | 17.31 | 17.37 | 140,397 | -0.58(-3.23%) |
Apr 23, 2013 | 17.91 | 18.45 | 17.62 | 17.95 | 106,579 | +0.22(+1.24%) |
Apr 22, 2013 | 17.55 | 17.66 | 16.91 | 17.73 | 293,604 | +0.16(+0.91%) |
Apr 19, 2013 | 17.05 | 17.59 | 17.05 | 17.57 | 91,078 | +0.54(+3.17%) |
Apr 18, 2013 | 17.51 | 17.51 | 16.64 | 17.03 | 120,495 | -0.48(-2.74%) |
Apr 17, 2013 | 17.80 | 17.99 | 16.51 | 17.51 | 239,679 | -0.49(-2.72%) |
Apr 16, 2013 | 18.12 | 18.49 | 17.64 | 18.00 | 131,614 | +0.00(+0.00%) |
Apr 15, 2013 | 18.45 | 18.68 | 17.92 | 18.00 | 215,009 | -0.61(-3.28%) |
Apr 12, 2013 | 18.78 | 18.98 | 18.31 | 18.61 | 153,250 | -0.31(-1.64%) |
Apr 11, 2013 | 19.99 | 20.16 | 18.70 | 18.92 | 194,946 | -1.10(-5.49%) |
Apr 10, 2013 | 19.37 | 20.14 | 19.18 | 20.02 | 341,656 | +0.65(+3.36%) |
Apr 09, 2013 | 18.81 | 19.55 | 18.78 | 19.37 | 128,215 | +0.56(+2.98%) |
Apr 08, 2013 | 18.91 | 18.95 | 18.55 | 18.81 | 82,779 | +0.01(+0.05%) |
Apr 05, 2013 | 18.94 | 19.13 | 18.55 | 18.80 | 76,230 | -0.45(-2.34%) |
Apr 04, 2013 | 19.09 | 19.25 | 18.84 | 19.25 | 123,113 | +0.30(+1.58%) |
Apr 03, 2013 | 19.96 | 20.14 | 18.51 | 18.95 | 245,134 | -0.93(-4.68%) |
Apr 02, 2013 | 20.72 | 20.72 | 19.71 | 19.88 | 146,410 | -0.81(-3.91%) |
Apr 01, 2013 | 20.60 | 20.86 | 20.01 | 20.69 | 321,717 | +0.21(+1.03%) |
Mar 28, 2013 | 20.12 | 20.64 | 20.01 | 20.48 | 368,464 | +0.40(+1.99%) |
Mar 27, 2013 | 20.18 | 20.34 | 19.75 | 20.08 | 171,964 | -0.11(-0.54%) |
Mar 26, 2013 | 19.73 | 20.44 | 19.71 | 20.19 | 274,590 | +0.59(+3.01%) |
Mar 25, 2013 | 19.33 | 19.85 | 19.22 | 19.60 | 342,248 | +0.38(+1.98%) |
Mar 22, 2013 | 19.72 | 19.72 | 18.95 | 19.22 | 154,534 | -0.16(-0.83%) |
Mar 21, 2013 | 18.89 | 19.50 | 18.57 | 19.38 | 345,306 | +0.58(+3.09%) |
Mar 20, 2013 | 18.48 | 19.16 | 18.33 | 18.80 | 989,251 | +1.03(+5.80%) |
Mar 19, 2013 | 18.69 | 18.97 | 17.49 | 17.77 | 275,180 | -0.91(-4.87%) |
Mar 18, 2013 | 19.50 | 19.54 | 18.39 | 18.68 | 277,700 | -0.92(-4.69%) |
Mar 15, 2013 | 19.84 | 20.20 | 19.53 | 19.60 | 198,074 | +0.07(+0.36%) |
Mar 14, 2013 | 20.25 | 20.25 | 19.30 | 19.53 | 241,468 | -0.77(-3.79%) |
Mar 13, 2013 | 19.04 | 20.39 | 18.74 | 20.30 | 560,381 | +1.24(+6.51%) |
Mar 12, 2013 | 19.11 | 19.75 | 18.80 | 19.06 | 389,088 | -0.17(-0.88%) |
Mar 11, 2013 | 16.92 | 19.27 | 16.87 | 19.23 | 629,159 | +2.73(+16.55%) |
Mar 08, 2013 | 16.16 | 16.54 | 15.81 | 16.50 | 100,185 | +0.50(+3.12%) |
Mar 07, 2013 | 15.85 | 16.18 | 15.85 | 16.00 | 82,693 | +0.14(+0.88%) |
Mar 06, 2013 | 16.19 | 16.22 | 15.85 | 15.86 | 162,234 | -0.33(-2.04%) |
Mar 05, 2013 | 16.84 | 16.89 | 16.00 | 16.19 | 209,655 | -0.51(-3.05%) |
Mar 04, 2013 | 16.15 | 16.75 | 15.28 | 16.70 | 203,465 | +0.49(+3.02%) |