Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.47 | 19.18 | 18.47 | 18.66 | 399,980 | +0.11(+0.61%) |
May 30, 2013 | 17.67 | 18.87 | 17.59 | 18.55 | 581,504 | +1.03(+5.88%) |
May 29, 2013 | 16.79 | 17.57 | 16.71 | 17.52 | 436,060 | +0.59(+3.46%) |
May 28, 2013 | 17.47 | 17.47 | 16.73 | 16.93 | 204,996 | -0.21(-1.20%) |
May 24, 2013 | 17.37 | 17.40 | 17.06 | 17.14 | 0 | -0.30(-1.72%) |
May 23, 2013 | 16.77 | 17.74 | 16.41 | 17.44 | 0 | +0.36(+2.08%) |
May 22, 2013 | 17.38 | 17.62 | 16.69 | 17.08 | 0 | -0.22(-1.30%) |
May 21, 2013 | 17.26 | 17.42 | 17.19 | 17.31 | 0 | +0.11(+0.62%) |
May 20, 2013 | 17.42 | 17.78 | 17.16 | 17.20 | 0 | -0.27(-1.57%) |
May 17, 2013 | 16.79 | 17.57 | 16.77 | 17.47 | 0 | +0.82(+4.95%) |
May 16, 2013 | 16.77 | 16.90 | 16.54 | 16.65 | 96,526 | -0.12(-0.74%) |
May 15, 2013 | 16.69 | 16.89 | 16.57 | 16.77 | 0 | +0.10(+0.60%) |
May 13, 2013 | 16.73 | 16.90 | 16.48 | 16.68 | 0 | +0.02(+0.11%) |
May 10, 2013 | 16.57 | 17.11 | 16.40 | 16.66 | 0 | +0.06(+0.38%) |
May 09, 2013 | 16.97 | 17.75 | 16.51 | 16.59 | 0 | -0.16(-0.97%) |
May 08, 2013 | 16.86 | 16.95 | 16.57 | 16.76 | 0 | +0.44(+2.71%) |
May 07, 2013 | 16.20 | 16.53 | 16.04 | 16.31 | 441,081 | +0.09(+0.58%) |
May 06, 2013 | 16.48 | 16.48 | 15.97 | 16.22 | 0 | -0.13(-0.80%) |
May 03, 2013 | 16.62 | 16.81 | 16.31 | 16.35 | 0 | +0.00(+0.00%) |
May 02, 2013 | 16.32 | 16.66 | 16.23 | 16.35 | 0 | +0.16(+1.00%) |
May 01, 2013 | 16.94 | 16.94 | 16.13 | 16.19 | 0 | -0.85(-5.01%) |
Apr 30, 2013 | 17.26 | 17.77 | 16.88 | 17.04 | 0 | -0.16(-0.94%) |
Apr 29, 2013 | 17.04 | 17.35 | 16.36 | 17.21 | 185,236 | +0.19(+1.10%) |
Apr 26, 2013 | 17.47 | 17.49 | 16.87 | 17.02 | 215,000 | -0.47(-2.71%) |
Apr 25, 2013 | 17.22 | 17.70 | 17.18 | 17.49 | 81,360 | +0.40(+2.34%) |
Apr 24, 2013 | 17.37 | 17.37 | 16.91 | 17.09 | 346,865 | -0.34(-1.93%) |
Apr 23, 2013 | 17.86 | 18.66 | 17.21 | 17.43 | 514,546 | -0.04(-0.25%) |
Apr 22, 2013 | 16.89 | 17.62 | 16.84 | 17.47 | 276,820 | +0.68(+4.05%) |
Apr 19, 2013 | 15.44 | 17.04 | 15.44 | 16.79 | 287,401 | +1.57(+10.33%) |
Apr 18, 2013 | 15.33 | 15.33 | 14.92 | 15.22 | 152,900 | -0.14(-0.93%) |
Apr 17, 2013 | 15.53 | 15.60 | 14.89 | 15.36 | 156,483 | -0.30(-1.91%) |
Apr 16, 2013 | 15.08 | 15.74 | 15.00 | 15.66 | 208,947 | +0.68(+4.54%) |
Apr 15, 2013 | 16.12 | 16.18 | 14.66 | 14.98 | 425,016 | -1.20(-7.40%) |
Apr 12, 2013 | 15.78 | 16.63 | 15.78 | 16.18 | 205,342 | +0.29(+1.81%) |
Apr 11, 2013 | 15.97 | 16.09 | 15.76 | 15.90 | 126,293 | -0.14(-0.89%) |
Apr 10, 2013 | 15.85 | 16.17 | 15.71 | 16.04 | 159,878 | +0.22(+1.38%) |
Apr 09, 2013 | 16.05 | 16.18 | 15.78 | 15.82 | 78,415 | -0.15(-0.94%) |
Apr 08, 2013 | 16.19 | 16.28 | 15.60 | 15.97 | 125,370 | -0.12(-0.77%) |
Apr 05, 2013 | 15.85 | 16.20 | 15.85 | 16.09 | 105,624 | -0.08(-0.50%) |
Apr 04, 2013 | 16.13 | 16.19 | 15.61 | 16.18 | 153,511 | +0.12(+0.74%) |
Apr 03, 2013 | 16.60 | 16.79 | 15.68 | 16.06 | 180,467 | -0.47(-2.83%) |
Apr 02, 2013 | 16.57 | 16.78 | 16.44 | 16.53 | 184,968 | +0.03(+0.15%) |
Apr 01, 2013 | 16.71 | 16.98 | 16.33 | 16.50 | 140,770 | -0.12(-0.75%) |
Mar 28, 2013 | 16.49 | 16.80 | 16.21 | 16.63 | 184,870 | +0.11(+0.68%) |
Mar 27, 2013 | 16.11 | 16.54 | 15.90 | 16.51 | 144,726 | +0.24(+1.46%) |
Mar 26, 2013 | 16.22 | 16.28 | 15.99 | 16.28 | 153,578 | +0.19(+1.20%) |
Mar 25, 2013 | 16.06 | 16.43 | 15.92 | 16.08 | 161,484 | +0.07(+0.43%) |
Mar 22, 2013 | 15.25 | 16.06 | 15.17 | 16.01 | 324,030 | +0.78(+5.12%) |
Mar 21, 2013 | 15.31 | 15.41 | 15.04 | 15.23 | 126,742 | -0.08(-0.53%) |
Mar 20, 2013 | 14.71 | 15.61 | 14.69 | 15.31 | 311,406 | +0.66(+4.51%) |
Mar 19, 2013 | 14.35 | 14.69 | 14.35 | 14.65 | 123,530 | +0.34(+2.40%) |
Mar 18, 2013 | 14.41 | 14.44 | 14.12 | 14.31 | 82,645 | -0.21(-1.42%) |
Mar 15, 2013 | 14.42 | 14.54 | 14.27 | 14.52 | 256,003 | +0.11(+0.74%) |
Mar 14, 2013 | 14.16 | 14.48 | 13.52 | 14.41 | 296,330 | +0.77(+5.67%) |
Mar 13, 2013 | 14.02 | 14.02 | 13.56 | 13.64 | 64,318 | -0.41(-2.89%) |
Mar 12, 2013 | 14.03 | 14.16 | 13.73 | 14.04 | 130,881 | -0.04(-0.31%) |
Mar 11, 2013 | 14.32 | 14.45 | 13.97 | 14.09 | 113,346 | -0.24(-1.70%) |
Mar 08, 2013 | 14.33 | 14.35 | 13.89 | 14.33 | 221,443 | +0.13(+0.92%) |
Mar 07, 2013 | 14.05 | 14.20 | 13.94 | 14.20 | 97,023 | +0.11(+0.75%) |
Mar 06, 2013 | 13.77 | 14.10 | 13.64 | 14.09 | 166,155 | +0.40(+2.92%) |
Mar 05, 2013 | 13.28 | 13.72 | 13.18 | 13.69 | 147,650 | +0.52(+3.93%) |
Mar 04, 2013 | 12.86 | 13.30 | 12.84 | 13.18 | 103,799 | +0.31(+2.38%) |