Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.98 | 18.22 | 17.94 | 17.95 | 226,848 | -0.45(-2.42%) |
May 30, 2013 | 18.41 | 18.41 | 18.40 | 18.40 | 13,028 | +0.08(+0.46%) |
May 29, 2013 | 18.27 | 18.34 | 18.26 | 18.31 | 16,100 | +0.02(+0.12%) |
May 28, 2013 | 18.30 | 18.30 | 18.13 | 18.29 | 3,437 | +0.13(+0.72%) |
May 24, 2013 | 18.18 | 18.18 | 18.03 | 18.16 | 38,940 | +0.20(+1.12%) |
May 23, 2013 | 17.96 | 17.96 | 17.96 | 17.96 | 18,700 | -0.86(-4.56%) |
May 22, 2013 | 18.82 | 18.82 | 18.82 | 18.82 | 24,324 | +0.27(+1.44%) |
May 21, 2013 | 18.55 | 18.55 | 18.48 | 18.55 | 6,700 | +0.26(+1.42%) |
May 20, 2013 | 18.25 | 18.30 | 18.25 | 18.29 | 2,970 | -0.09(-0.49%) |
May 17, 2013 | 18.14 | 18.39 | 18.14 | 18.38 | 3,650 | -0.29(-1.56%) |
May 16, 2013 | 18.17 | 18.67 | 18.17 | 18.67 | 33,667 | +0.12(+0.63%) |
May 15, 2013 | 18.55 | 18.55 | 18.55 | 18.55 | 8,700 | +0.09(+0.49%) |
May 13, 2013 | 18.68 | 18.86 | 18.46 | 18.46 | 1,891 | -0.23(-1.24%) |
May 10, 2013 | 18.83 | 18.83 | 18.70 | 18.70 | 559 | +0.10(+0.52%) |
May 09, 2013 | 18.60 | 18.78 | 18.60 | 18.60 | 137,626 | -0.11(-0.60%) |
May 08, 2013 | 18.56 | 18.71 | 18.47 | 18.71 | 301,664 | +1.15(+6.56%) |
May 07, 2013 | 17.44 | 17.74 | 17.40 | 17.56 | 19,462 | -0.05(-0.27%) |
May 06, 2013 | 17.72 | 17.72 | 17.39 | 17.61 | 10,245 | -0.12(-0.69%) |
May 03, 2013 | 17.97 | 18.39 | 17.45 | 17.73 | 16,025 | +0.56(+3.26%) |
May 02, 2013 | 17.13 | 17.19 | 16.87 | 17.17 | 11,200 | +0.25(+1.48%) |
May 01, 2013 | 16.71 | 16.97 | 16.71 | 16.92 | 14,394 | -0.54(-3.09%) |
Apr 30, 2013 | 16.71 | 17.46 | 16.71 | 17.46 | 140,554 | +0.37(+2.17%) |
Apr 29, 2013 | 16.62 | 17.20 | 16.57 | 17.09 | 37,869 | +0.65(+3.98%) |
Apr 26, 2013 | 17.39 | 17.52 | 16.44 | 16.44 | 5,437 | -1.33(-7.50%) |
Apr 25, 2013 | 17.46 | 18.05 | 17.46 | 17.77 | 32,936 | +1.09(+6.50%) |
Apr 24, 2013 | 16.24 | 16.69 | 16.24 | 16.68 | 8,841 | +0.86(+5.47%) |
Apr 23, 2013 | 15.89 | 15.89 | 15.73 | 15.82 | 3,565 | -0.18(-1.12%) |
Apr 22, 2013 | 16.26 | 16.26 | 15.81 | 16.00 | 936 | -0.33(-2.01%) |
Apr 19, 2013 | 15.56 | 16.33 | 15.56 | 16.33 | 23,010 | +0.66(+4.22%) |
Apr 18, 2013 | 15.25 | 15.67 | 14.99 | 15.67 | 67,302 | +0.68(+4.52%) |
Apr 17, 2013 | 15.96 | 16.07 | 14.99 | 14.99 | 128,900 | -1.45(-8.82%) |
Apr 16, 2013 | 16.13 | 16.48 | 16.13 | 16.44 | 102,000 | +1.21(+7.94%) |
Apr 15, 2013 | 16.22 | 16.28 | 15.12 | 15.23 | 54,926 | -2.65(-14.82%) |
Apr 12, 2013 | 18.59 | 18.59 | 17.88 | 17.88 | 137,832 | -0.82(-4.39%) |
Apr 11, 2013 | 18.84 | 18.84 | 18.59 | 18.70 | 23,321 | -0.32(-1.68%) |
Apr 10, 2013 | 19.30 | 19.40 | 19.02 | 19.02 | 23,110 | +0.02(+0.11%) |
Apr 09, 2013 | 18.94 | 19.14 | 18.94 | 19.00 | 6,800 | +0.49(+2.65%) |
Apr 08, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 200 | -0.36(-1.89%) |
Apr 05, 2013 | 17.86 | 18.87 | 17.86 | 18.87 | 2,200 | +0.76(+4.17%) |
Apr 04, 2013 | 17.74 | 18.13 | 17.74 | 18.11 | 5,800 | +0.40(+2.28%) |
Apr 03, 2013 | 17.79 | 17.79 | 17.70 | 17.71 | 36,300 | -0.80(-4.34%) |
Apr 02, 2013 | 18.40 | 18.51 | 18.38 | 18.51 | 76,152 | -0.14(-0.75%) |
Apr 01, 2013 | 19.11 | 19.27 | 18.65 | 18.65 | 234,000 | -0.34(-1.79%) |
Mar 28, 2013 | 18.79 | 18.99 | 18.79 | 18.99 | 24,942 | +0.45(+2.43%) |
Mar 27, 2013 | 18.91 | 18.91 | 18.35 | 18.54 | 6,167 | -0.45(-2.37%) |
Mar 26, 2013 | 19.01 | 19.02 | 18.87 | 18.99 | 12,150 | -0.98(-4.91%) |
Mar 22, 2013 | 19.97 | 19.97 | 19.97 | 4,800 | -0.30(-1.46%) | |
Mar 20, 2013 | 20.27 | 20.27 | 20.27 | 0 | +0.08(+0.37%) | |
Mar 19, 2013 | 20.87 | 20.98 | 20.19 | 20.19 | 2,100 | -1.07(-5.04%) |
Mar 15, 2013 | 21.26 | 21.26 | 21.26 | 0 | +0.12(+0.58%) | |
Mar 14, 2013 | 20.87 | 21.14 | 20.80 | 21.14 | 4,550 | +0.57(+2.79%) |
Mar 13, 2013 | 20.30 | 20.70 | 20.23 | 20.57 | 2,220 | +0.83(+4.19%) |
Mar 11, 2013 | 19.74 | 19.74 | 19.74 | 0 | +0.39(+2.02%) | |
Mar 08, 2013 | 18.94 | 19.35 | 18.94 | 19.35 | 1,075 | +0.91(+4.93%) |
Mar 07, 2013 | 18.38 | 18.44 | 18.38 | 18.44 | 1,100 | +0.53(+2.96%) |
Mar 06, 2013 | 17.89 | 17.93 | 17.80 | 17.91 | 104,540 | +0.04(+0.21%) |
Mar 05, 2013 | 17.98 | 18.12 | 17.86 | 17.87 | 1,924 | +0.18(+1.02%) |
Mar 04, 2013 | 18.35 | 18.35 | 17.69 | 17.69 | 1,500 | -0.66(-3.60%) |