Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.21 | 20.82 | 20.15 | 20.65 | 749,338 | +0.31(+1.52%) |
May 30, 2013 | 19.89 | 20.37 | 19.85 | 20.34 | 484,325 | +0.54(+2.73%) |
May 29, 2013 | 19.29 | 19.85 | 19.13 | 19.80 | 596,933 | +0.48(+2.48%) |
May 28, 2013 | 19.18 | 19.37 | 19.11 | 19.32 | 349,066 | +0.33(+1.74%) |
May 24, 2013 | 18.87 | 19.10 | 18.77 | 18.99 | 387,184 | +0.03(+0.16%) |
May 23, 2013 | 18.59 | 19.09 | 18.54 | 18.96 | 526,927 | +0.21(+1.12%) |
May 22, 2013 | 18.75 | 18.97 | 18.51 | 18.75 | 685,312 | -0.03(-0.16%) |
May 21, 2013 | 18.82 | 18.89 | 18.70 | 18.78 | 400,291 | -0.06(-0.32%) |
May 20, 2013 | 18.95 | 18.95 | 18.75 | 18.84 | 330,545 | -0.12(-0.63%) |
May 17, 2013 | 18.64 | 18.98 | 18.60 | 18.96 | 432,317 | +0.38(+2.05%) |
May 16, 2013 | 18.49 | 18.83 | 18.49 | 18.58 | 548,176 | +0.01(+0.05%) |
May 15, 2013 | 18.59 | 18.71 | 18.51 | 18.57 | 383,035 | +0.21(+1.14%) |
May 13, 2013 | 18.27 | 18.40 | 18.11 | 18.36 | 416,292 | +0.06(+0.33%) |
May 10, 2013 | 18.62 | 18.62 | 18.12 | 18.30 | 611,995 | -0.24(-1.29%) |
May 09, 2013 | 18.84 | 18.92 | 18.53 | 18.54 | 710,754 | -0.35(-1.85%) |
May 08, 2013 | 18.77 | 18.91 | 18.51 | 18.89 | 772,272 | +0.12(+0.64%) |
May 07, 2013 | 18.77 | 19.00 | 18.68 | 18.77 | 1,015,601 | -0.01(-0.05%) |
May 06, 2013 | 18.95 | 19.20 | 18.68 | 18.78 | 312,907 | -0.15(-0.79%) |
May 03, 2013 | 18.76 | 19.18 | 18.60 | 18.93 | 666,450 | +0.33(+1.77%) |
May 02, 2013 | 18.65 | 18.71 | 18.23 | 18.60 | 700,299 | +0.04(+0.22%) |
May 01, 2013 | 19.58 | 19.58 | 18.38 | 18.56 | 1,015,507 | -0.57(-2.98%) |
Apr 30, 2013 | 18.89 | 19.29 | 18.75 | 19.13 | 815,219 | +0.13(+0.68%) |
Apr 29, 2013 | 18.69 | 19.07 | 18.50 | 19.00 | 1,063,299 | +0.43(+2.32%) |
Apr 26, 2013 | 18.31 | 18.62 | 17.22 | 18.57 | 1,972,573 | +1.35(+7.84%) |
Apr 25, 2013 | 16.46 | 17.32 | 16.18 | 17.22 | 1,462,741 | +0.75(+4.55%) |
Apr 24, 2013 | 16.39 | 16.97 | 15.68 | 16.47 | 5,435,223 | -4.10(-19.93%) |
Apr 23, 2013 | 20.14 | 20.59 | 20.03 | 20.57 | 1,001,527 | +0.50(+2.49%) |
Apr 22, 2013 | 19.82 | 20.33 | 19.50 | 20.07 | 657,318 | +0.30(+1.52%) |
Apr 19, 2013 | 19.47 | 19.83 | 19.18 | 19.77 | 619,135 | +0.35(+1.80%) |
Apr 18, 2013 | 19.88 | 19.97 | 19.33 | 19.42 | 353,708 | -0.43(-2.17%) |
Apr 17, 2013 | 20.04 | 20.10 | 19.64 | 19.85 | 617,377 | -0.34(-1.68%) |
Apr 16, 2013 | 20.05 | 20.25 | 19.85 | 20.19 | 489,400 | +0.39(+1.97%) |
Apr 15, 2013 | 20.49 | 20.49 | 19.63 | 19.80 | 540,137 | -0.80(-3.88%) |
Apr 12, 2013 | 20.58 | 20.76 | 20.12 | 20.60 | 526,264 | -0.21(-1.01%) |
Apr 11, 2013 | 21.19 | 21.19 | 20.56 | 20.81 | 551,029 | -0.46(-2.16%) |
Apr 10, 2013 | 21.05 | 21.45 | 20.86 | 21.27 | 371,577 | +0.28(+1.33%) |
Apr 09, 2013 | 21.46 | 21.54 | 20.92 | 20.99 | 490,836 | -0.39(-1.82%) |
Apr 08, 2013 | 21.08 | 21.40 | 20.87 | 21.38 | 472,108 | +0.29(+1.38%) |
Apr 05, 2013 | 21.76 | 21.77 | 20.96 | 21.09 | 453,435 | -1.13(-5.09%) |
Apr 04, 2013 | 21.70 | 22.23 | 21.62 | 22.22 | 458,408 | +0.48(+2.21%) |
Apr 03, 2013 | 22.34 | 22.38 | 21.31 | 21.74 | 423,012 | -0.58(-2.60%) |
Apr 02, 2013 | 22.75 | 22.94 | 22.27 | 22.32 | 301,457 | -0.32(-1.41%) |
Apr 01, 2013 | 22.75 | 22.96 | 22.16 | 22.64 | 410,146 | -0.11(-0.48%) |
Mar 28, 2013 | 23.00 | 23.16 | 22.44 | 22.75 | 443,289 | -0.21(-0.91%) |
Mar 27, 2013 | 22.69 | 22.98 | 22.35 | 22.96 | 306,022 | +0.14(+0.61%) |
Mar 26, 2013 | 22.97 | 23.08 | 22.73 | 22.82 | 237,893 | +0.04(+0.18%) |
Mar 25, 2013 | 23.31 | 23.46 | 22.67 | 22.78 | 445,728 | -0.49(-2.11%) |
Mar 22, 2013 | 23.69 | 23.69 | 23.10 | 23.27 | 273,594 | -0.36(-1.52%) |
Mar 21, 2013 | 23.92 | 24.04 | 23.43 | 23.63 | 319,836 | -0.50(-2.07%) |
Mar 20, 2013 | 23.85 | 24.20 | 23.79 | 24.13 | 242,353 | +0.41(+1.73%) |
Mar 19, 2013 | 23.96 | 23.97 | 23.34 | 23.72 | 367,991 | -0.24(-1.00%) |
Mar 18, 2013 | 23.61 | 24.15 | 23.13 | 23.96 | 484,032 | -0.08(-0.33%) |
Mar 15, 2013 | 23.75 | 24.36 | 23.66 | 24.04 | 428,764 | +0.30(+1.26%) |
Mar 14, 2013 | 24.17 | 24.22 | 23.68 | 23.74 | 477,045 | -0.41(-1.70%) |
Mar 13, 2013 | 22.93 | 24.43 | 22.65 | 24.15 | 1,132,327 | +1.19(+5.18%) |
Mar 12, 2013 | 23.14 | 23.60 | 22.81 | 22.96 | 399,972 | -0.32(-1.37%) |
Mar 11, 2013 | 23.46 | 23.50 | 23.15 | 23.28 | 285,210 | -0.22(-0.94%) |
Mar 08, 2013 | 23.00 | 23.74 | 22.89 | 23.50 | 365,007 | +0.60(+2.62%) |
Mar 07, 2013 | 22.90 | 22.93 | 22.59 | 22.90 | 243,171 | +0.04(+0.17%) |
Mar 06, 2013 | 22.90 | 22.99 | 22.65 | 22.86 | 275,576 | +0.02(+0.09%) |
Mar 05, 2013 | 22.80 | 22.99 | 22.59 | 22.84 | 422,089 | +0.15(+0.66%) |
Mar 04, 2013 | 22.79 | 22.83 | 22.35 | 22.69 | 399,430 | -0.18(-0.79%) |