Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.24 | 17.43 | 16.99 | 17.33 | 690,085 | -0.01(-0.05%) |
May 30, 2013 | 18.58 | 18.62 | 17.26 | 17.34 | 1,208,323 | -1.13(-6.12%) |
May 29, 2013 | 19.21 | 19.21 | 18.28 | 18.47 | 545,628 | -0.82(-4.25%) |
May 28, 2013 | 19.40 | 19.52 | 19.25 | 19.29 | 316,576 | -0.04(-0.20%) |
May 24, 2013 | 19.13 | 19.44 | 18.78 | 19.33 | 0 | -0.07(-0.37%) |
May 23, 2013 | 19.37 | 19.52 | 18.24 | 19.40 | 0 | -0.10(-0.52%) |
May 22, 2013 | 19.43 | 19.57 | 19.31 | 19.50 | 302,924 | +0.15(+0.79%) |
May 21, 2013 | 19.28 | 19.48 | 19.16 | 19.35 | 0 | +0.07(+0.35%) |
May 20, 2013 | 18.96 | 19.40 | 18.91 | 19.28 | 0 | +0.33(+1.74%) |
May 17, 2013 | 19.00 | 19.15 | 18.80 | 18.95 | 0 | +0.06(+0.34%) |
May 16, 2013 | 18.91 | 19.05 | 18.83 | 18.89 | 264,338 | +0.10(+0.54%) |
May 15, 2013 | 18.85 | 18.98 | 18.66 | 18.79 | 273,177 | +0.14(+0.75%) |
May 13, 2013 | 18.74 | 18.78 | 18.40 | 18.65 | 0 | +0.05(+0.27%) |
May 10, 2013 | 18.57 | 18.90 | 18.31 | 18.60 | 0 | +0.03(+0.16%) |
May 09, 2013 | 18.15 | 18.74 | 17.93 | 18.57 | 533,202 | +0.42(+2.33%) |
May 08, 2013 | 17.73 | 18.15 | 17.71 | 18.15 | 0 | +0.44(+2.48%) |
May 07, 2013 | 17.58 | 17.71 | 17.40 | 17.71 | 0 | +0.39(+2.24%) |
May 06, 2013 | 17.30 | 17.44 | 17.11 | 17.32 | 0 | +0.10(+0.60%) |
May 03, 2013 | 17.31 | 17.31 | 16.98 | 17.21 | 0 | -0.08(-0.46%) |
May 02, 2013 | 17.15 | 17.29 | 17.05 | 17.29 | 0 | +0.24(+1.43%) |
May 01, 2013 | 17.07 | 17.27 | 17.05 | 17.05 | 0 | -0.15(-0.87%) |
Apr 30, 2013 | 17.07 | 17.35 | 17.04 | 17.20 | 0 | +0.07(+0.39%) |
Apr 29, 2013 | 17.08 | 17.17 | 16.93 | 17.13 | 191,089 | +0.25(+1.50%) |
Apr 26, 2013 | 17.18 | 16.99 | 16.67 | 16.88 | 109,934 | -0.11(-0.63%) |
Apr 25, 2013 | 17.17 | 17.26 | 16.99 | 16.99 | 0 | -0.08(-0.49%) |
Apr 24, 2013 | 17.02 | 17.36 | 16.94 | 17.07 | 0 | +0.06(+0.37%) |
Apr 23, 2013 | 16.95 | 17.07 | 16.80 | 17.01 | 248,044 | +0.24(+1.46%) |
Apr 22, 2013 | 16.77 | 16.86 | 16.61 | 16.76 | 293,759 | +0.11(+0.65%) |
Apr 19, 2013 | 16.38 | 16.78 | 16.16 | 16.66 | 332,175 | +0.33(+2.03%) |
Apr 18, 2013 | 16.24 | 16.43 | 15.99 | 16.32 | 188,561 | +0.19(+1.18%) |
Apr 17, 2013 | 16.39 | 16.39 | 16.06 | 16.13 | 212,324 | -0.24(-1.49%) |
Apr 16, 2013 | 15.74 | 16.39 | 15.70 | 16.38 | 302,078 | +0.75(+4.80%) |
Apr 15, 2013 | 16.07 | 16.24 | 15.61 | 15.63 | 454,786 | -0.61(-3.75%) |
Apr 12, 2013 | 16.24 | 16.37 | 16.14 | 16.24 | 273,105 | -0.16(-0.96%) |
Apr 11, 2013 | 16.44 | 16.45 | 16.36 | 16.39 | 260,752 | -0.02(-0.10%) |
Apr 10, 2013 | 16.23 | 16.47 | 16.08 | 16.41 | 324,631 | +0.25(+1.54%) |
Apr 09, 2013 | 16.28 | 16.31 | 15.91 | 16.16 | 249,200 | -0.06(-0.36%) |
Apr 08, 2013 | 16.01 | 16.32 | 15.95 | 16.22 | 263,842 | +0.14(+0.90%) |
Apr 05, 2013 | 15.66 | 16.09 | 15.36 | 16.08 | 236,434 | +0.21(+1.31%) |
Apr 04, 2013 | 15.75 | 15.96 | 15.45 | 15.87 | 325,952 | +0.17(+1.06%) |
Apr 03, 2013 | 16.10 | 16.15 | 15.61 | 15.70 | 291,535 | -0.34(-2.09%) |
Apr 02, 2013 | 16.07 | 16.26 | 15.99 | 16.04 | 261,310 | -0.03(-0.21%) |
Apr 01, 2013 | 15.99 | 16.27 | 15.87 | 16.07 | 463,931 | +0.12(+0.73%) |
Mar 28, 2013 | 15.86 | 16.21 | 15.75 | 15.96 | 274,351 | +0.14(+0.86%) |
Mar 27, 2013 | 15.82 | 15.98 | 15.58 | 15.82 | 510,547 | -0.00(-0.03%) |
Mar 26, 2013 | 15.49 | 15.84 | 15.44 | 15.82 | 380,331 | +0.33(+2.14%) |
Mar 25, 2013 | 15.61 | 15.62 | 15.25 | 15.49 | 402,585 | -0.02(-0.11%) |
Mar 22, 2013 | 15.34 | 15.57 | 15.28 | 15.51 | 288,150 | +0.14(+0.92%) |
Mar 21, 2013 | 15.02 | 15.53 | 15.02 | 15.37 | 395,060 | +0.29(+1.95%) |
Mar 20, 2013 | 14.91 | 15.12 | 14.91 | 15.07 | 280,116 | +0.23(+1.56%) |
Mar 19, 2013 | 14.70 | 14.91 | 14.59 | 14.84 | 213,533 | +0.15(+1.04%) |
Mar 18, 2013 | 14.36 | 14.77 | 14.36 | 14.69 | 189,857 | +0.20(+1.37%) |
Mar 15, 2013 | 14.95 | 14.95 | 14.36 | 14.49 | 618,397 | -0.42(-2.81%) |
Mar 14, 2013 | 14.98 | 15.05 | 14.79 | 14.91 | 196,506 | -0.07(-0.44%) |
Mar 13, 2013 | 14.92 | 14.99 | 14.73 | 14.97 | 146,011 | +0.10(+0.64%) |
Mar 12, 2013 | 14.85 | 15.08 | 14.78 | 14.88 | 340,859 | +0.05(+0.34%) |
Mar 11, 2013 | 14.70 | 14.83 | 14.63 | 14.83 | 185,674 | +0.17(+1.19%) |
Mar 08, 2013 | 14.69 | 14.74 | 14.60 | 14.66 | 324,643 | +0.05(+0.37%) |
Mar 07, 2013 | 14.37 | 14.63 | 14.36 | 14.60 | 320,271 | +0.25(+1.76%) |
Mar 06, 2013 | 14.70 | 14.71 | 14.23 | 14.35 | 236,545 | -0.27(-1.87%) |
Mar 05, 2013 | 14.69 | 14.70 | 14.50 | 14.62 | 312,753 | +0.06(+0.43%) |
Mar 04, 2013 | 14.41 | 14.66 | 14.34 | 14.56 | 292,588 | +0.16(+1.09%) |