Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.98 | 25.15 | 23.78 | 24.85 | 996,370 | +0.01(+0.03%) |
May 30, 2013 | 23.89 | 25.15 | 23.89 | 24.85 | 0 | +1.13(+4.75%) |
May 29, 2013 | 22.79 | 23.85 | 21.94 | 23.72 | 1,131,986 | +0.95(+4.19%) |
May 28, 2013 | 21.90 | 23.36 | 21.90 | 22.76 | 1,640,864 | +1.34(+6.23%) |
May 24, 2013 | 21.16 | 22.11 | 20.65 | 21.43 | 0 | +0.50(+2.40%) |
May 23, 2013 | 20.72 | 22.33 | 20.05 | 20.93 | 0 | +0.05(+0.25%) |
May 22, 2013 | 24.63 | 26.09 | 20.73 | 20.87 | 2,372,157 | -4.11(-16.45%) |
May 21, 2013 | 21.53 | 25.36 | 21.32 | 24.98 | 2,510,019 | +3.67(+17.21%) |
May 20, 2013 | 19.75 | 21.42 | 19.75 | 21.32 | 0 | +1.76(+9.00%) |
May 17, 2013 | 20.81 | 21.40 | 19.22 | 19.56 | 0 | -1.03(-5.01%) |
May 16, 2013 | 20.73 | 21.12 | 20.16 | 20.59 | 169,235 | -0.15(-0.71%) |
May 15, 2013 | 20.47 | 22.06 | 20.17 | 20.73 | 0 | +1.10(+5.61%) |
May 13, 2013 | 20.79 | 21.90 | 19.52 | 19.63 | 0 | -1.14(-5.47%) |
May 10, 2013 | 19.90 | 20.92 | 19.74 | 20.77 | 0 | +1.08(+5.46%) |
May 09, 2013 | 20.47 | 21.75 | 19.53 | 19.69 | 1,184,941 | -1.08(-5.18%) |
May 08, 2013 | 19.06 | 21.31 | 18.82 | 20.77 | 0 | +1.86(+9.86%) |
May 07, 2013 | 19.08 | 19.12 | 18.03 | 18.90 | 0 | -0.16(-0.82%) |
May 06, 2013 | 16.30 | 19.16 | 16.30 | 19.06 | 1,268,470 | +3.19(+20.11%) |
May 03, 2013 | 16.22 | 16.13 | 14.99 | 15.87 | 0 | +0.88(+5.84%) |
May 02, 2013 | 15.47 | 15.63 | 14.92 | 14.99 | 0 | -0.29(-1.87%) |
May 01, 2013 | 15.18 | 15.51 | 15.09 | 15.28 | 0 | +0.16(+1.03%) |
Apr 30, 2013 | 15.54 | 15.54 | 14.77 | 15.12 | 0 | -0.25(-1.64%) |
Apr 29, 2013 | 15.08 | 15.77 | 15.08 | 15.38 | 394,118 | +0.32(+2.13%) |
Apr 26, 2013 | 15.25 | 15.25 | 14.93 | 15.05 | 95,903 | -0.31(-2.03%) |
Apr 25, 2013 | 14.84 | 15.42 | 14.81 | 15.37 | 206,681 | +0.62(+4.24%) |
Apr 24, 2013 | 15.32 | 15.33 | 14.74 | 14.74 | 0 | -0.37(-2.47%) |
Apr 23, 2013 | 15.58 | 15.60 | 14.92 | 15.12 | 155,959 | -0.31(-2.02%) |
Apr 22, 2013 | 14.26 | 15.60 | 14.11 | 15.43 | 338,306 | +1.30(+9.21%) |
Apr 19, 2013 | 13.69 | 14.18 | 13.68 | 14.13 | 294,357 | +0.50(+3.69%) |
Apr 18, 2013 | 13.85 | 13.85 | 13.61 | 13.62 | 90,031 | -0.06(-0.44%) |
Apr 17, 2013 | 13.79 | 13.88 | 13.46 | 13.68 | 82,734 | -0.15(-1.07%) |
Apr 16, 2013 | 13.88 | 14.14 | 13.75 | 13.83 | 93,767 | -0.04(-0.31%) |
Apr 15, 2013 | 13.96 | 14.21 | 13.80 | 13.88 | 66,836 | -0.32(-2.26%) |
Apr 12, 2013 | 13.85 | 14.20 | 13.77 | 14.20 | 42,655 | +0.42(+3.02%) |
Apr 11, 2013 | 13.88 | 13.96 | 13.72 | 13.78 | 36,842 | -0.10(-0.69%) |
Apr 10, 2013 | 13.75 | 14.11 | 13.69 | 13.88 | 87,134 | +0.25(+1.85%) |
Apr 09, 2013 | 13.91 | 13.93 | 13.60 | 13.62 | 113,338 | -0.22(-1.57%) |
Apr 08, 2013 | 14.20 | 14.20 | 13.73 | 13.84 | 67,507 | -0.27(-1.91%) |
Apr 05, 2013 | 13.88 | 14.31 | 13.70 | 14.11 | 89,580 | +0.04(+0.31%) |
Apr 04, 2013 | 14.33 | 14.40 | 13.88 | 14.07 | 93,821 | -0.20(-1.40%) |
Apr 03, 2013 | 15.16 | 15.16 | 13.78 | 14.27 | 302,225 | -0.81(-5.35%) |
Apr 02, 2013 | 14.92 | 15.08 | 14.40 | 15.07 | 110,539 | +0.34(+2.30%) |
Apr 01, 2013 | 14.62 | 14.74 | 13.75 | 14.73 | 129,644 | +0.08(+0.53%) |
Mar 28, 2013 | 15.18 | 15.61 | 14.32 | 14.66 | 203,975 | -0.56(-3.70%) |
Mar 27, 2013 | 15.42 | 15.83 | 14.96 | 15.22 | 155,120 | -0.31(-2.01%) |
Mar 26, 2013 | 14.88 | 15.65 | 14.88 | 15.53 | 239,531 | +0.59(+3.95%) |
Mar 25, 2013 | 14.97 | 15.17 | 14.62 | 14.94 | 165,939 | +0.28(+1.89%) |
Mar 22, 2013 | 14.84 | 15.15 | 14.31 | 14.66 | 130,211 | -0.04(-0.29%) |
Mar 21, 2013 | 14.72 | 15.07 | 14.37 | 14.71 | 151,950 | +0.03(+0.18%) |
Mar 20, 2013 | 13.60 | 14.74 | 13.60 | 14.68 | 392,839 | +1.09(+8.04%) |
Mar 19, 2013 | 13.67 | 13.94 | 13.50 | 13.59 | 179,576 | -0.07(-0.51%) |
Mar 18, 2013 | 13.73 | 13.95 | 13.27 | 13.66 | 163,299 | +0.07(+0.51%) |
Mar 15, 2013 | 14.27 | 14.27 | 13.23 | 13.59 | 222,356 | -0.49(-3.51%) |
Mar 14, 2013 | 13.95 | 14.17 | 13.68 | 14.08 | 183,263 | +0.23(+1.63%) |
Mar 13, 2013 | 14.29 | 14.59 | 13.44 | 13.86 | 382,996 | -0.38(-2.68%) |
Mar 12, 2013 | 15.25 | 15.25 | 13.95 | 14.24 | 366,436 | -1.00(-6.59%) |
Mar 11, 2013 | 14.88 | 15.68 | 14.76 | 15.24 | 218,534 | +0.21(+1.37%) |
Mar 08, 2013 | 16.30 | 16.30 | 14.66 | 15.04 | 779,931 | -0.57(-3.67%) |
Mar 07, 2013 | 17.31 | 17.33 | 15.18 | 15.61 | 995,072 | -1.72(-9.91%) |
Mar 06, 2013 | 16.82 | 18.12 | 16.54 | 17.33 | 532,941 | +0.65(+3.90%) |
Mar 05, 2013 | 16.42 | 16.86 | 16.15 | 16.68 | 302,977 | +0.25(+1.53%) |
Mar 04, 2013 | 16.86 | 16.87 | 15.93 | 16.42 | 310,330 | -0.24(-1.46%) |