Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.94 | 26.50 | 25.59 | 26.36 | 130,618 | +0.37(+1.42%) |
May 30, 2013 | 24.84 | 26.45 | 24.79 | 25.99 | 189,343 | +1.13(+4.55%) |
May 29, 2013 | 25.32 | 25.41 | 24.62 | 24.86 | 89,246 | -0.51(-2.01%) |
May 28, 2013 | 24.65 | 25.50 | 24.61 | 25.37 | 111,729 | +0.79(+3.21%) |
May 24, 2013 | 24.17 | 24.68 | 23.98 | 24.58 | 0 | +0.25(+1.03%) |
May 23, 2013 | 23.58 | 24.35 | 23.58 | 24.33 | 0 | +0.34(+1.42%) |
May 22, 2013 | 24.50 | 24.60 | 23.96 | 23.99 | 0 | -0.43(-1.76%) |
May 21, 2013 | 24.40 | 24.50 | 24.07 | 24.42 | 0 | +0.03(+0.12%) |
May 20, 2013 | 24.09 | 24.67 | 23.81 | 24.39 | 0 | +0.43(+1.79%) |
May 17, 2013 | 24.05 | 24.05 | 23.56 | 23.96 | 0 | +0.00(+0.00%) |
May 16, 2013 | 24.05 | 24.05 | 23.71 | 23.96 | 44,152 | -0.07(-0.29%) |
May 15, 2013 | 23.25 | 24.05 | 23.07 | 24.03 | 0 | +0.11(+0.46%) |
May 13, 2013 | 22.90 | 24.32 | 22.90 | 23.92 | 0 | +0.87(+3.77%) |
May 10, 2013 | 20.10 | 23.06 | 20.10 | 23.05 | 0 | +3.10(+15.54%) |
May 09, 2013 | 19.00 | 21.50 | 18.91 | 19.95 | 0 | +1.48(+8.01%) |
May 08, 2013 | 18.72 | 18.81 | 18.18 | 18.47 | 0 | -0.23(-1.23%) |
May 07, 2013 | 18.69 | 18.79 | 18.45 | 18.70 | 0 | +0.10(+0.54%) |
May 06, 2013 | 17.96 | 18.64 | 17.96 | 18.60 | 0 | +0.69(+3.85%) |
May 03, 2013 | 18.04 | 18.18 | 17.88 | 17.91 | 0 | +0.06(+0.34%) |
May 02, 2013 | 17.47 | 17.97 | 17.47 | 17.85 | 0 | +0.49(+2.82%) |
May 01, 2013 | 17.52 | 18.08 | 17.20 | 17.36 | 0 | -0.15(-0.86%) |
Apr 30, 2013 | 17.34 | 17.56 | 17.34 | 17.51 | 0 | +0.23(+1.33%) |
Apr 29, 2013 | 17.68 | 17.68 | 17.23 | 17.28 | 14,253 | -0.31(-1.76%) |
Apr 26, 2013 | 17.94 | 17.94 | 17.38 | 17.59 | 47,690 | -0.35(-1.95%) |
Apr 25, 2013 | 17.54 | 17.98 | 17.25 | 17.94 | 23,023 | +0.48(+2.75%) |
Apr 24, 2013 | 17.13 | 17.68 | 16.97 | 17.46 | 117,813 | +0.37(+2.17%) |
Apr 23, 2013 | 17.11 | 17.16 | 16.76 | 17.09 | 78,670 | +0.11(+0.65%) |
Apr 22, 2013 | 17.38 | 17.39 | 16.58 | 16.98 | 51,783 | -0.32(-1.85%) |
Apr 19, 2013 | 17.00 | 17.30 | 16.84 | 17.30 | 24,750 | +0.25(+1.47%) |
Apr 18, 2013 | 17.37 | 17.37 | 16.85 | 17.05 | 35,488 | -0.30(-1.73%) |
Apr 17, 2013 | 17.73 | 17.87 | 16.87 | 17.35 | 56,587 | -0.47(-2.64%) |
Apr 16, 2013 | 17.52 | 18.04 | 17.14 | 17.82 | 40,629 | +0.42(+2.41%) |
Apr 15, 2013 | 18.27 | 18.27 | 17.35 | 17.40 | 74,303 | -0.87(-4.76%) |
Apr 12, 2013 | 18.31 | 18.42 | 18.00 | 18.27 | 17,179 | -0.17(-0.92%) |
Apr 11, 2013 | 18.66 | 18.66 | 18.10 | 18.44 | 30,369 | -0.17(-0.91%) |
Apr 10, 2013 | 17.85 | 18.71 | 17.68 | 18.61 | 103,830 | +0.59(+3.27%) |
Apr 09, 2013 | 18.23 | 18.39 | 17.70 | 18.02 | 27,436 | -0.24(-1.31%) |
Apr 08, 2013 | 18.40 | 18.40 | 18.10 | 18.26 | 20,738 | -0.11(-0.60%) |
Apr 05, 2013 | 18.13 | 18.46 | 18.00 | 18.37 | 30,982 | -0.04(-0.22%) |
Apr 04, 2013 | 18.27 | 18.45 | 17.97 | 18.41 | 24,784 | +0.21(+1.15%) |
Apr 03, 2013 | 18.37 | 18.51 | 18.03 | 18.20 | 33,074 | -0.19(-1.03%) |
Apr 02, 2013 | 18.35 | 18.65 | 18.31 | 18.39 | 62,376 | +0.08(+0.44%) |
Apr 01, 2013 | 18.50 | 18.50 | 17.85 | 18.31 | 82,053 | -0.18(-0.97%) |
Mar 28, 2013 | 18.49 | 18.61 | 18.26 | 18.49 | 35,173 | -0.01(-0.05%) |
Mar 27, 2013 | 18.57 | 18.69 | 18.22 | 18.50 | 77,517 | -0.26(-1.39%) |
Mar 26, 2013 | 19.03 | 19.03 | 18.60 | 18.76 | 38,430 | -0.20(-1.05%) |
Mar 25, 2013 | 18.61 | 19.10 | 18.01 | 18.96 | 77,695 | +0.40(+2.16%) |
Mar 22, 2013 | 19.00 | 20.09 | 18.30 | 18.56 | 100,439 | -0.63(-3.28%) |
Mar 21, 2013 | 18.75 | 19.31 | 18.75 | 19.19 | 56,951 | +0.30(+1.59%) |
Mar 20, 2013 | 18.69 | 18.98 | 18.04 | 18.89 | 81,290 | -0.04(-0.21%) |
Mar 19, 2013 | 18.86 | 19.00 | 18.56 | 18.93 | 63,140 | +0.07(+0.37%) |
Mar 18, 2013 | 18.42 | 19.07 | 18.42 | 18.86 | 91,566 | +0.19(+1.02%) |
Mar 15, 2013 | 17.51 | 18.73 | 17.51 | 18.67 | 171,830 | +1.37(+7.92%) |
Mar 14, 2013 | 16.75 | 17.53 | 16.51 | 17.30 | 145,905 | +0.83(+5.04%) |
Mar 13, 2013 | 16.50 | 16.85 | 16.14 | 16.47 | 75,926 | +0.01(+0.06%) |
Mar 12, 2013 | 16.95 | 17.06 | 16.43 | 16.46 | 40,211 | -0.51(-3.01%) |
Mar 11, 2013 | 17.34 | 17.34 | 16.84 | 16.97 | 21,089 | -0.46(-2.64%) |
Mar 08, 2013 | 17.54 | 17.66 | 17.25 | 17.43 | 23,239 | +0.03(+0.17%) |
Mar 07, 2013 | 17.56 | 17.74 | 17.18 | 17.40 | 21,462 | -0.11(-0.63%) |
Mar 06, 2013 | 17.72 | 17.72 | 17.17 | 17.51 | 20,070 | -0.14(-0.79%) |
Mar 05, 2013 | 17.50 | 17.77 | 17.46 | 17.65 | 32,031 | +0.18(+1.03%) |
Mar 04, 2013 | 17.06 | 17.53 | 17.05 | 17.47 | 41,703 | +0.43(+2.52%) |