Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.54 | 19.74 | 19.13 | 19.13 | 251,966 | -0.61(-3.09%) |
May 30, 2013 | 19.41 | 19.85 | 19.31 | 19.74 | 219,096 | +0.37(+1.91%) |
May 29, 2013 | 19.50 | 19.50 | 19.08 | 19.37 | 178,385 | -0.21(-1.07%) |
May 28, 2013 | 19.19 | 19.59 | 18.83 | 19.58 | 370,042 | +0.71(+3.76%) |
May 24, 2013 | 18.47 | 18.96 | 18.22 | 18.87 | 0 | +0.06(+0.32%) |
May 23, 2013 | 18.42 | 18.92 | 18.40 | 18.81 | 0 | +0.25(+1.35%) |
May 22, 2013 | 19.03 | 19.12 | 18.42 | 18.56 | 0 | -0.51(-2.67%) |
May 21, 2013 | 19.05 | 19.15 | 18.94 | 19.07 | 0 | -0.03(-0.16%) |
May 20, 2013 | 19.02 | 19.15 | 18.82 | 19.10 | 0 | +0.08(+0.42%) |
May 17, 2013 | 18.92 | 19.02 | 18.74 | 19.02 | 0 | +0.11(+0.58%) |
May 16, 2013 | 18.90 | 19.16 | 18.78 | 18.91 | 193,821 | -0.09(-0.47%) |
May 15, 2013 | 18.77 | 19.04 | 18.68 | 19.00 | 0 | +0.34(+1.82%) |
May 13, 2013 | 18.88 | 18.93 | 18.55 | 18.66 | 0 | -0.31(-1.63%) |
May 10, 2013 | 19.06 | 19.10 | 18.55 | 18.97 | 0 | -0.10(-0.52%) |
May 09, 2013 | 19.13 | 19.30 | 18.98 | 19.07 | 0 | -0.13(-0.68%) |
May 08, 2013 | 19.11 | 19.27 | 18.77 | 19.20 | 0 | -0.03(-0.16%) |
May 07, 2013 | 19.36 | 19.36 | 18.84 | 19.23 | 0 | -0.12(-0.62%) |
May 06, 2013 | 19.54 | 19.80 | 19.21 | 19.35 | 0 | -0.23(-1.17%) |
May 03, 2013 | 19.60 | 19.75 | 19.06 | 19.58 | 0 | +0.32(+1.66%) |
May 02, 2013 | 18.66 | 19.49 | 18.57 | 19.26 | 0 | +1.23(+6.82%) |
May 01, 2013 | 17.50 | 18.27 | 17.25 | 18.03 | 893,926 | +1.13(+6.69%) |
Apr 30, 2013 | 16.75 | 17.07 | 16.73 | 16.90 | 0 | +0.13(+0.78%) |
Apr 29, 2013 | 17.15 | 17.30 | 16.65 | 16.77 | 937,665 | -0.27(-1.58%) |
Apr 26, 2013 | 17.30 | 17.40 | 17.01 | 17.04 | 682,037 | -0.29(-1.67%) |
Apr 25, 2013 | 17.02 | 17.61 | 17.02 | 17.33 | 409,749 | +0.33(+1.94%) |
Apr 24, 2013 | 17.06 | 17.17 | 16.75 | 17.00 | 799,407 | -0.19(-1.11%) |
Apr 23, 2013 | 17.88 | 17.91 | 17.13 | 17.19 | 687,557 | -0.55(-3.10%) |
Apr 22, 2013 | 17.69 | 17.90 | 17.36 | 17.74 | 383,254 | -0.01(-0.06%) |
Apr 19, 2013 | 18.13 | 18.19 | 17.39 | 17.75 | 583,986 | -0.29(-1.61%) |
Apr 18, 2013 | 17.85 | 18.10 | 17.74 | 18.04 | 315,568 | +0.18(+1.01%) |
Apr 17, 2013 | 18.02 | 18.14 | 17.56 | 17.86 | 350,357 | -0.34(-1.87%) |
Apr 16, 2013 | 18.25 | 18.31 | 17.95 | 18.20 | 526,943 | +0.19(+1.05%) |
Apr 15, 2013 | 19.16 | 19.16 | 17.76 | 18.01 | 1,011,876 | -1.26(-6.54%) |
Apr 12, 2013 | 20.05 | 20.10 | 19.14 | 19.27 | 419,833 | -0.82(-4.08%) |
Apr 11, 2013 | 19.78 | 20.23 | 19.62 | 20.09 | 267,229 | +0.31(+1.57%) |
Apr 10, 2013 | 19.27 | 19.82 | 19.27 | 19.78 | 233,069 | +0.63(+3.29%) |
Apr 09, 2013 | 19.48 | 19.54 | 19.15 | 19.15 | 229,243 | -0.25(-1.29%) |
Apr 08, 2013 | 19.08 | 19.43 | 19.01 | 19.40 | 283,627 | +0.35(+1.84%) |
Apr 05, 2013 | 18.88 | 19.13 | 18.71 | 19.05 | 266,925 | -0.20(-1.04%) |
Apr 04, 2013 | 19.11 | 19.36 | 18.71 | 19.25 | 396,845 | +0.12(+0.63%) |
Apr 03, 2013 | 19.65 | 19.65 | 19.04 | 19.13 | 467,712 | -0.45(-2.30%) |
Apr 02, 2013 | 20.00 | 20.17 | 19.35 | 19.58 | 1,002,141 | -1.27(-6.09%) |
Apr 01, 2013 | 21.25 | 21.35 | 20.62 | 20.85 | 289,746 | -0.45(-2.11%) |
Mar 28, 2013 | 21.42 | 21.43 | 21.10 | 21.30 | 136,019 | -0.07(-0.33%) |
Mar 27, 2013 | 21.23 | 21.66 | 21.19 | 21.37 | 201,061 | -0.02(-0.09%) |
Mar 26, 2013 | 20.87 | 21.46 | 20.85 | 21.39 | 368,217 | +0.62(+2.99%) |
Mar 25, 2013 | 20.89 | 21.14 | 20.61 | 20.77 | 183,697 | +0.05(+0.24%) |
Mar 22, 2013 | 20.74 | 20.81 | 20.52 | 20.72 | 99,854 | +0.12(+0.58%) |
Mar 21, 2013 | 20.73 | 21.00 | 20.58 | 20.60 | 115,370 | -0.29(-1.39%) |
Mar 20, 2013 | 21.10 | 21.10 | 20.68 | 20.89 | 140,010 | +0.00(+0.00%) |
Mar 19, 2013 | 21.35 | 21.41 | 20.65 | 20.89 | 190,817 | -0.35(-1.65%) |
Mar 18, 2013 | 21.30 | 21.59 | 21.16 | 21.24 | 130,163 | -0.19(-0.89%) |
Mar 15, 2013 | 21.20 | 21.87 | 21.03 | 21.43 | 472,903 | +0.30(+1.42%) |
Mar 14, 2013 | 21.17 | 21.47 | 20.95 | 21.13 | 288,145 | +0.01(+0.05%) |
Mar 13, 2013 | 21.33 | 21.33 | 21.03 | 21.12 | 105,471 | -0.15(-0.71%) |
Mar 12, 2013 | 21.36 | 21.36 | 21.12 | 21.27 | 132,439 | -0.13(-0.61%) |
Mar 11, 2013 | 21.54 | 21.59 | 21.37 | 21.40 | 208,098 | -0.29(-1.34%) |
Mar 08, 2013 | 21.75 | 21.92 | 21.38 | 21.69 | 193,943 | +0.10(+0.46%) |
Mar 07, 2013 | 21.36 | 21.60 | 21.33 | 21.59 | 224,669 | +0.18(+0.84%) |
Mar 06, 2013 | 21.25 | 21.45 | 21.04 | 21.41 | 168,109 | +0.22(+1.04%) |
Mar 05, 2013 | 21.12 | 21.29 | 20.86 | 21.19 | 270,626 | +0.18(+0.86%) |
Mar 04, 2013 | 20.86 | 21.14 | 20.51 | 21.01 | 233,629 | +0.03(+0.14%) |