Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.32 | 19.50 | 19.22 | 19.25 | 144,887 | -0.24(-1.23%) |
May 30, 2013 | 19.27 | 19.60 | 19.05 | 19.49 | 162,353 | +0.35(+1.83%) |
May 29, 2013 | 19.03 | 19.29 | 18.92 | 19.14 | 72,277 | -0.02(-0.10%) |
May 28, 2013 | 19.05 | 19.46 | 18.95 | 19.16 | 128,133 | +0.34(+1.81%) |
May 24, 2013 | 18.54 | 18.86 | 18.41 | 18.82 | 0 | +0.19(+1.02%) |
May 23, 2013 | 18.40 | 18.73 | 18.20 | 18.63 | 0 | +0.03(+0.16%) |
May 22, 2013 | 19.16 | 19.46 | 18.52 | 18.60 | 0 | -0.51(-2.67%) |
May 21, 2013 | 18.84 | 19.25 | 18.46 | 19.11 | 0 | +0.34(+1.81%) |
May 20, 2013 | 18.62 | 18.88 | 18.24 | 18.77 | 0 | +0.02(+0.11%) |
May 17, 2013 | 18.67 | 18.97 | 18.56 | 18.75 | 0 | +0.25(+1.35%) |
May 16, 2013 | 18.58 | 18.89 | 18.29 | 18.50 | 173,452 | -0.14(-0.75%) |
May 15, 2013 | 18.32 | 18.66 | 18.03 | 18.64 | 0 | +0.71(+3.96%) |
May 13, 2013 | 18.05 | 18.21 | 17.88 | 17.93 | 0 | -0.21(-1.16%) |
May 10, 2013 | 18.07 | 18.24 | 17.88 | 18.14 | 0 | +0.16(+0.86%) |
May 09, 2013 | 17.96 | 18.29 | 17.88 | 17.98 | 0 | +0.11(+0.64%) |
May 08, 2013 | 17.59 | 17.91 | 17.50 | 17.87 | 0 | +0.26(+1.48%) |
May 07, 2013 | 17.50 | 17.76 | 17.50 | 17.61 | 0 | +0.15(+0.86%) |
May 06, 2013 | 17.39 | 17.76 | 17.29 | 17.46 | 0 | +0.06(+0.34%) |
May 03, 2013 | 17.70 | 17.72 | 17.35 | 17.40 | 0 | +0.05(+0.29%) |
May 02, 2013 | 16.19 | 17.68 | 16.04 | 17.35 | 0 | -0.35(-1.98%) |
May 01, 2013 | 18.05 | 18.11 | 17.49 | 17.70 | 527,214 | -0.42(-2.32%) |
Apr 30, 2013 | 17.78 | 18.12 | 17.68 | 18.12 | 0 | +0.33(+1.85%) |
Apr 29, 2013 | 17.41 | 17.93 | 17.41 | 17.79 | 189,271 | +0.43(+2.48%) |
Apr 26, 2013 | 17.79 | 17.84 | 17.36 | 17.36 | 395,940 | -0.48(-2.69%) |
Apr 25, 2013 | 17.45 | 17.96 | 17.45 | 17.84 | 0 | +0.47(+2.71%) |
Apr 24, 2013 | 17.30 | 17.50 | 17.23 | 17.37 | 390,246 | +0.07(+0.40%) |
Apr 23, 2013 | 17.01 | 17.38 | 16.97 | 17.30 | 258,049 | +0.51(+3.04%) |
Apr 22, 2013 | 16.60 | 16.94 | 16.23 | 16.79 | 276,803 | +0.28(+1.70%) |
Apr 19, 2013 | 16.84 | 16.84 | 15.75 | 16.51 | 385,186 | -2.02(-10.90%) |
Apr 18, 2013 | 18.72 | 18.83 | 18.37 | 18.53 | 172,573 | -0.10(-0.54%) |
Apr 17, 2013 | 19.16 | 19.21 | 18.39 | 18.63 | 241,266 | -0.72(-3.72%) |
Apr 16, 2013 | 19.00 | 19.46 | 18.98 | 19.35 | 170,090 | +0.43(+2.27%) |
Apr 15, 2013 | 19.98 | 20.07 | 18.84 | 18.92 | 210,100 | -1.18(-5.87%) |
Apr 12, 2013 | 20.12 | 20.26 | 19.84 | 20.10 | 154,250 | -0.22(-1.08%) |
Apr 11, 2013 | 20.37 | 20.62 | 20.27 | 20.32 | 222,364 | -0.15(-0.73%) |
Apr 10, 2013 | 20.08 | 20.62 | 19.90 | 20.47 | 281,964 | +0.42(+2.09%) |
Apr 09, 2013 | 20.13 | 20.35 | 19.91 | 20.05 | 142,947 | -0.04(-0.20%) |
Apr 08, 2013 | 20.16 | 20.18 | 19.81 | 20.09 | 177,436 | -0.06(-0.30%) |
Apr 05, 2013 | 19.99 | 20.54 | 19.86 | 20.15 | 194,315 | -0.24(-1.18%) |
Apr 04, 2013 | 20.35 | 20.40 | 19.84 | 20.39 | 234,428 | +0.14(+0.69%) |
Apr 03, 2013 | 20.05 | 20.48 | 20.00 | 20.25 | 195,382 | +0.20(+1.00%) |
Apr 02, 2013 | 20.61 | 20.70 | 19.98 | 20.05 | 220,864 | -0.40(-1.96%) |
Apr 01, 2013 | 20.54 | 20.59 | 20.29 | 20.45 | 328,805 | -0.17(-0.82%) |
Mar 28, 2013 | 20.60 | 20.77 | 20.41 | 20.62 | 359,454 | +0.06(+0.29%) |
Mar 27, 2013 | 20.41 | 20.65 | 20.09 | 20.56 | 154,777 | -0.04(-0.19%) |
Mar 26, 2013 | 20.66 | 20.69 | 20.40 | 20.60 | 127,393 | +0.02(+0.10%) |
Mar 25, 2013 | 20.65 | 21.08 | 20.53 | 20.58 | 267,191 | -0.03(-0.15%) |
Mar 22, 2013 | 21.24 | 21.24 | 20.47 | 20.61 | 303,270 | -0.51(-2.41%) |
Mar 21, 2013 | 20.97 | 21.23 | 20.83 | 21.12 | 107,360 | -0.13(-0.61%) |
Mar 20, 2013 | 21.44 | 21.44 | 20.95 | 21.25 | 106,051 | +0.05(+0.24%) |
Mar 19, 2013 | 20.72 | 21.44 | 20.66 | 21.20 | 190,189 | +0.50(+2.42%) |
Mar 18, 2013 | 20.56 | 20.81 | 20.32 | 20.70 | 150,477 | -0.25(-1.19%) |
Mar 15, 2013 | 21.04 | 21.08 | 20.43 | 20.95 | 261,438 | -0.13(-0.62%) |
Mar 14, 2013 | 20.72 | 21.11 | 20.64 | 21.08 | 110,989 | +0.40(+1.93%) |
Mar 13, 2013 | 20.58 | 20.76 | 20.52 | 20.68 | 53,129 | +0.07(+0.34%) |
Mar 12, 2013 | 20.56 | 20.81 | 20.41 | 20.61 | 288,017 | -0.02(-0.10%) |
Mar 11, 2013 | 20.46 | 20.63 | 20.37 | 20.63 | 115,280 | +0.13(+0.63%) |
Mar 08, 2013 | 20.43 | 20.73 | 20.24 | 20.50 | 112,503 | +0.35(+1.74%) |
Mar 07, 2013 | 19.84 | 20.22 | 19.84 | 20.15 | 116,276 | +0.28(+1.41%) |
Mar 06, 2013 | 20.00 | 20.06 | 19.64 | 19.87 | 221,386 | -0.02(-0.10%) |
Mar 05, 2013 | 19.77 | 20.00 | 19.70 | 19.89 | 182,553 | +0.33(+1.69%) |
Mar 04, 2013 | 19.55 | 19.80 | 19.21 | 19.56 | 179,696 | -0.11(-0.56%) |