Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.25 | 20.65 | 20.15 | 20.15 | 452 | -0.05(-0.25%) |
May 30, 2013 | 20.75 | 20.75 | 20.15 | 20.20 | 0 | -0.05(-0.25%) |
May 29, 2013 | 20.95 | 21.49 | 20.25 | 20.25 | 1,850 | -0.60(-2.88%) |
May 28, 2013 | 20.95 | 20.95 | 20.75 | 20.85 | 472 | -0.10(-0.48%) |
May 24, 2013 | 21.90 | 21.90 | 20.95 | 20.95 | 0 | +0.20(+0.96%) |
May 22, 2013 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.60(+2.98%) |
May 21, 2013 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.05(+0.25%) |
May 20, 2013 | 20.70 | 20.70 | 20.10 | 20.10 | 0 | -0.10(-0.50%) |
May 17, 2013 | 20.15 | 21.70 | 20.15 | 20.20 | 0 | -0.25(-1.22%) |
May 16, 2013 | 20.35 | 20.60 | 20.10 | 20.45 | 920 | -0.55(-2.62%) |
May 15, 2013 | 20.40 | 21.00 | 20.40 | 21.00 | 0 | -1.40(-6.25%) |
May 13, 2013 | 21.15 | 22.40 | 21.00 | 22.40 | 0 | +0.90(+4.19%) |
May 10, 2013 | 21.60 | 21.60 | 21.50 | 21.50 | 0 | +0.10(+0.47%) |
May 09, 2013 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.40(+1.90%) |
May 08, 2013 | 23.75 | 23.75 | 21.00 | 21.00 | 0 | -2.35(-10.06%) |
May 07, 2013 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.35(+1.52%) |
May 06, 2013 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
May 03, 2013 | 23.30 | 24.45 | 23.00 | 23.00 | 0 | -0.50(-2.13%) |
May 02, 2013 | 23.40 | 23.50 | 23.00 | 23.50 | 0 | +0.05(+0.21%) |
Apr 30, 2013 | 24.00 | 23.45 | 23.45 | 23.45 | 380 | +0.12(+0.53%) |
Apr 29, 2013 | 23.44 | 23.63 | 23.33 | 23.33 | 140 | +0.08(+0.33%) |
Apr 26, 2013 | 23.25 | 23.25 | 23.25 | 23.25 | 35 | -0.19(-0.81%) |
Apr 25, 2013 | 23.25 | 25.25 | 23.25 | 23.44 | 430 | -0.31(-1.31%) |
Apr 24, 2013 | 23.80 | 23.80 | 23.75 | 23.75 | 0 | -0.10(-0.42%) |
Apr 23, 2013 | 24.65 | 24.65 | 23.64 | 23.85 | 79 | -1.35(-5.36%) |
Apr 22, 2013 | 24.50 | 25.20 | 24.50 | 25.20 | 80 | +1.95(+8.39%) |
Apr 18, 2013 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | -1.20(-4.91%) |
Apr 16, 2013 | 24.50 | 24.45 | 24.45 | 24.45 | 80 | +1.15(+4.93%) |
Apr 15, 2013 | 24.20 | 24.20 | 23.30 | 23.30 | 260 | -1.30(-5.28%) |
Apr 12, 2013 | 24.60 | 24.60 | 24.60 | 24.60 | 119 | +0.90(+3.80%) |
Apr 11, 2013 | 23.20 | 23.70 | 23.20 | 23.70 | 278 | +0.45(+1.94%) |
Apr 10, 2013 | 22.85 | 23.25 | 22.45 | 23.25 | 1,217 | +0.70(+3.10%) |
Apr 09, 2013 | 22.55 | 22.55 | 22.50 | 22.55 | 725 | -0.31(-1.36%) |
Apr 08, 2013 | 23.50 | 23.50 | 22.50 | 22.86 | 784 | -0.64(-2.72%) |
Apr 05, 2013 | 23.50 | 23.50 | 23.50 | 23.50 | 230 | -0.00(-0.00%) |
Apr 03, 2013 | 23.50 | 23.50 | 23.50 | 23.50 | 160 | +0.00(+0.00%) |
Apr 02, 2013 | 23.50 | 23.50 | 23.50 | 23.50 | 110 | -0.50(-2.08%) |
Apr 01, 2013 | 23.75 | 24.00 | 23.75 | 24.00 | 40 | +0.50(+2.13%) |
Mar 28, 2013 | 23.50 | 23.50 | 23.50 | 23.50 | 258 | -0.20(-0.84%) |
Mar 27, 2013 | 24.00 | 26.00 | 23.70 | 23.70 | 542 | +0.15(+0.64%) |
Mar 26, 2013 | 24.20 | 24.25 | 23.55 | 23.55 | 119 | -1.30(-5.23%) |
Mar 25, 2013 | 24.90 | 25.00 | 24.25 | 24.85 | 1,034 | -0.15(-0.60%) |
Mar 22, 2013 | 25.45 | 25.45 | 25.00 | 25.00 | 280 | -0.40(-1.57%) |
Mar 21, 2013 | 25.40 | 25.40 | 25.40 | 25.40 | 20 | +0.00(+0.00%) |
Mar 20, 2013 | 25.65 | 25.65 | 25.40 | 25.40 | 178 | -0.10(-0.39%) |
Mar 19, 2013 | 25.50 | 25.50 | 25.50 | 25.50 | 45 | +0.10(+0.39%) |
Mar 18, 2013 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | +0.00(+0.00%) |
Mar 15, 2013 | 24.25 | 26.25 | 24.25 | 25.40 | 281 | +1.15(+4.74%) |
Mar 14, 2013 | 24.25 | 24.25 | 24.25 | 24.25 | 44 | -0.10(-0.41%) |
Mar 13, 2013 | 24.50 | 25.34 | 24.35 | 24.35 | 660 | -1.90(-7.24%) |
Mar 11, 2013 | 26.50 | 26.25 | 26.25 | 26.25 | 80 | +1.50(+6.06%) |
Mar 08, 2013 | 25.00 | 25.70 | 24.75 | 24.75 | 483 | -0.33(-1.32%) |
Mar 07, 2013 | 25.00 | 25.08 | 25.00 | 25.08 | 40 | -0.92(-3.54%) |
Mar 06, 2013 | 26.95 | 27.00 | 24.20 | 26.00 | 218 | -0.50(-1.89%) |
Mar 05, 2013 | 24.20 | 26.50 | 24.20 | 26.50 | 348 | +1.00(+3.92%) |