Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.37 | 19.89 | 19.37 | 19.63 | 2,220,825 | +0.16(+0.82%) |
May 30, 2013 | 19.07 | 19.64 | 18.94 | 19.47 | 1,009,603 | +0.36(+1.90%) |
May 29, 2013 | 19.20 | 19.32 | 18.90 | 19.11 | 1,221,020 | -0.30(-1.57%) |
May 28, 2013 | 19.39 | 19.56 | 18.94 | 19.41 | 2,168,904 | +0.58(+3.09%) |
May 24, 2013 | 18.44 | 18.94 | 18.31 | 18.83 | 0 | +0.13(+0.72%) |
May 23, 2013 | 17.77 | 18.86 | 17.76 | 18.69 | 8,207,366 | +0.53(+2.93%) |
May 22, 2013 | 17.85 | 18.29 | 17.58 | 18.16 | 0 | +0.27(+1.51%) |
May 21, 2013 | 18.13 | 18.24 | 17.84 | 17.89 | 0 | -0.32(-1.76%) |
May 20, 2013 | 18.35 | 18.80 | 18.18 | 18.21 | 0 | -0.14(-0.74%) |
May 17, 2013 | 18.57 | 18.57 | 18.23 | 18.35 | 0 | -0.15(-0.82%) |
May 16, 2013 | 18.34 | 18.62 | 18.27 | 18.50 | 309,682 | +0.15(+0.83%) |
May 15, 2013 | 18.10 | 18.45 | 18.06 | 18.35 | 0 | +0.20(+1.12%) |
May 13, 2013 | 18.44 | 18.44 | 18.00 | 18.14 | 0 | -0.28(-1.51%) |
May 10, 2013 | 17.87 | 18.43 | 17.86 | 18.42 | 0 | +0.51(+2.87%) |
May 09, 2013 | 18.02 | 18.23 | 17.81 | 17.91 | 0 | -0.24(-1.35%) |
May 08, 2013 | 18.32 | 18.46 | 17.76 | 18.15 | 0 | -0.63(-3.37%) |
May 07, 2013 | 18.90 | 18.99 | 18.65 | 18.78 | 0 | -0.17(-0.89%) |
May 06, 2013 | 18.02 | 18.99 | 17.97 | 18.95 | 0 | +0.96(+5.35%) |
May 03, 2013 | 17.27 | 18.06 | 17.74 | 17.99 | 0 | +0.24(+1.38%) |
May 02, 2013 | 17.65 | 17.75 | 17.51 | 17.75 | 0 | +0.20(+1.15%) |
May 01, 2013 | 18.46 | 18.48 | 17.38 | 17.54 | 0 | -0.81(-4.41%) |
Apr 30, 2013 | 18.16 | 18.43 | 17.75 | 18.35 | 0 | +0.16(+0.88%) |
Apr 29, 2013 | 18.11 | 18.63 | 18.11 | 18.19 | 451,869 | -0.07(-0.37%) |
Apr 26, 2013 | 18.17 | 18.51 | 18.20 | 18.26 | 339,434 | +0.04(+0.23%) |
Apr 25, 2013 | 17.74 | 18.27 | 17.70 | 18.22 | 0 | +0.57(+3.25%) |
Apr 24, 2013 | 17.54 | 17.79 | 17.49 | 17.65 | 280,373 | +0.14(+0.82%) |
Apr 23, 2013 | 17.53 | 17.76 | 16.90 | 17.50 | 512,448 | +0.00(+0.00%) |
Apr 22, 2013 | 17.69 | 17.86 | 17.40 | 17.50 | 370,289 | -0.13(-0.72%) |
Apr 19, 2013 | 17.26 | 17.65 | 17.26 | 17.63 | 373,771 | +0.32(+1.85%) |
Apr 18, 2013 | 17.35 | 17.76 | 17.24 | 17.31 | 634,910 | -0.20(-1.16%) |
Apr 17, 2013 | 18.03 | 18.03 | 17.40 | 17.51 | 1,188,458 | -0.62(-3.44%) |
Apr 16, 2013 | 17.40 | 18.32 | 17.38 | 18.13 | 1,112,889 | +0.84(+4.83%) |
Apr 15, 2013 | 17.55 | 17.55 | 17.24 | 17.30 | 694,917 | -0.24(-1.35%) |
Apr 12, 2013 | 16.84 | 17.80 | 16.58 | 17.54 | 1,043,863 | +0.56(+3.31%) |
Apr 11, 2013 | 16.88 | 16.99 | 16.46 | 16.97 | 1,612,226 | +0.26(+1.57%) |
Apr 10, 2013 | 16.01 | 16.88 | 15.96 | 16.71 | 1,566,870 | +0.76(+4.73%) |
Apr 09, 2013 | 15.74 | 16.03 | 15.56 | 15.96 | 831,566 | +0.21(+1.34%) |
Apr 08, 2013 | 15.62 | 15.78 | 15.32 | 15.75 | 504,740 | +0.22(+1.41%) |
Apr 05, 2013 | 15.43 | 15.61 | 15.23 | 15.53 | 385,763 | -0.08(-0.54%) |
Apr 04, 2013 | 15.32 | 15.61 | 15.16 | 15.61 | 639,125 | +0.39(+2.55%) |
Apr 03, 2013 | 14.89 | 15.30 | 14.79 | 15.22 | 360,739 | +0.36(+2.44%) |
Apr 02, 2013 | 15.04 | 15.12 | 14.69 | 14.86 | 551,950 | -0.12(-0.79%) |
Apr 01, 2013 | 15.07 | 15.13 | 14.84 | 14.98 | 448,570 | -0.09(-0.62%) |
Mar 28, 2013 | 14.96 | 15.16 | 14.87 | 15.07 | 411,542 | +0.19(+1.25%) |
Mar 27, 2013 | 15.11 | 15.15 | 14.78 | 14.89 | 372,649 | -0.30(-2.00%) |
Mar 26, 2013 | 15.19 | 15.27 | 15.00 | 15.19 | 240,297 | +0.00(+0.00%) |
Mar 25, 2013 | 15.37 | 15.40 | 15.13 | 15.19 | 421,613 | -0.15(-0.99%) |
Mar 22, 2013 | 14.97 | 15.34 | 14.93 | 15.34 | 777,469 | +0.37(+2.48%) |
Mar 21, 2013 | 15.00 | 15.11 | 14.81 | 14.97 | 926,215 | -0.06(-0.39%) |
Mar 20, 2013 | 14.83 | 15.14 | 14.77 | 15.03 | 591,911 | +0.25(+1.71%) |
Mar 19, 2013 | 14.80 | 14.93 | 14.58 | 14.78 | 874,112 | +0.03(+0.17%) |
Mar 18, 2013 | 14.76 | 14.89 | 14.57 | 14.75 | 295,488 | -0.11(-0.74%) |
Mar 15, 2013 | 15.13 | 15.15 | 14.78 | 14.86 | 862,555 | -0.20(-1.34%) |
Mar 14, 2013 | 14.77 | 15.10 | 14.73 | 15.06 | 694,498 | +0.19(+1.25%) |
Mar 13, 2013 | 14.78 | 14.90 | 14.67 | 14.88 | 624,141 | +0.08(+0.57%) |
Mar 12, 2013 | 14.79 | 14.92 | 14.67 | 14.79 | 532,539 | +0.02(+0.11%) |
Mar 11, 2013 | 14.75 | 14.85 | 14.64 | 14.78 | 606,958 | +0.01(+0.06%) |
Mar 08, 2013 | 14.69 | 14.84 | 14.57 | 14.77 | 669,208 | +0.11(+0.75%) |
Mar 07, 2013 | 14.57 | 14.77 | 14.54 | 14.66 | 665,707 | +0.12(+0.81%) |
Mar 06, 2013 | 14.60 | 14.67 | 14.49 | 14.54 | 741,548 | -0.07(-0.46%) |
Mar 05, 2013 | 14.44 | 14.73 | 14.31 | 14.61 | 738,133 | +0.24(+1.64%) |
Mar 04, 2013 | 14.24 | 14.40 | 14.13 | 14.37 | 401,354 | +0.07(+0.47%) |