Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.42 | 21.31 | 20.42 | 21.05 | 299,904 | +0.53(+2.59%) |
May 30, 2013 | 20.90 | 21.33 | 20.14 | 20.51 | 0 | -0.39(-1.87%) |
May 29, 2013 | 21.40 | 21.91 | 20.79 | 20.91 | 679,206 | -0.55(-2.58%) |
May 28, 2013 | 21.01 | 21.72 | 20.79 | 21.46 | 758,326 | +0.76(+3.67%) |
May 24, 2013 | 21.92 | 21.92 | 20.09 | 20.70 | 0 | -1.37(-6.22%) |
May 23, 2013 | 22.91 | 22.91 | 20.63 | 22.07 | 0 | -1.26(-5.39%) |
May 22, 2013 | 24.40 | 24.40 | 22.44 | 23.33 | 0 | -0.95(-3.92%) |
May 21, 2013 | 23.75 | 24.39 | 23.56 | 24.28 | 0 | +0.77(+3.29%) |
May 20, 2013 | 23.76 | 24.42 | 23.47 | 23.51 | 0 | -0.23(-0.97%) |
May 17, 2013 | 23.29 | 23.81 | 23.04 | 23.74 | 0 | +0.64(+2.76%) |
May 16, 2013 | 22.76 | 23.24 | 22.55 | 23.10 | 226,527 | +0.35(+1.55%) |
May 15, 2013 | 22.59 | 23.07 | 22.26 | 22.75 | 0 | -0.23(-0.98%) |
May 13, 2013 | 22.80 | 23.07 | 22.59 | 22.97 | 0 | +0.23(+1.00%) |
May 10, 2013 | 22.62 | 22.80 | 22.42 | 22.75 | 0 | +0.22(+0.98%) |
May 09, 2013 | 22.44 | 22.94 | 22.09 | 22.53 | 443,952 | -0.11(-0.47%) |
May 08, 2013 | 22.80 | 22.97 | 22.26 | 22.63 | 0 | +0.15(+0.65%) |
May 07, 2013 | 21.98 | 22.68 | 21.98 | 22.48 | 0 | +0.58(+2.67%) |
May 06, 2013 | 20.50 | 22.26 | 20.45 | 21.90 | 0 | +1.44(+7.02%) |
May 03, 2013 | 20.36 | 20.55 | 20.19 | 20.47 | 0 | +0.27(+1.34%) |
May 02, 2013 | 20.33 | 20.33 | 19.89 | 20.19 | 0 | -0.09(-0.43%) |
May 01, 2013 | 20.63 | 20.63 | 20.12 | 20.28 | 0 | +0.05(+0.25%) |
Apr 30, 2013 | 19.78 | 20.29 | 19.70 | 20.23 | 0 | +0.43(+2.15%) |
Apr 29, 2013 | 20.17 | 20.36 | 19.14 | 19.80 | 684,010 | +0.02(+0.10%) |
Apr 26, 2013 | 20.29 | 20.28 | 19.48 | 19.78 | 562,363 | -0.50(-2.45%) |
Apr 25, 2013 | 20.36 | 20.63 | 20.18 | 20.28 | 0 | +0.15(+0.73%) |
Apr 24, 2013 | 20.04 | 20.36 | 19.70 | 20.13 | 0 | +0.50(+2.57%) |
Apr 23, 2013 | 19.78 | 19.82 | 19.56 | 19.63 | 661,892 | +0.36(+1.85%) |
Apr 22, 2013 | 19.12 | 19.42 | 18.84 | 19.27 | 466,345 | +0.25(+1.30%) |
Apr 19, 2013 | 19.07 | 19.27 | 18.46 | 19.03 | 644,589 | +0.05(+0.26%) |
Apr 18, 2013 | 18.72 | 19.21 | 18.64 | 18.98 | 764,655 | +0.34(+1.85%) |
Apr 17, 2013 | 19.03 | 19.27 | 18.31 | 18.63 | 929,825 | -0.35(-1.86%) |
Apr 16, 2013 | 18.46 | 19.08 | 18.39 | 18.99 | 1,081,005 | +0.83(+4.59%) |
Apr 15, 2013 | 18.49 | 18.69 | 17.98 | 18.15 | 729,059 | -0.11(-0.61%) |
Apr 12, 2013 | 18.73 | 18.73 | 17.47 | 18.26 | 1,612,590 | -0.37(-1.98%) |
Apr 11, 2013 | 18.22 | 18.80 | 17.79 | 18.63 | 1,460,442 | +0.73(+4.06%) |
Apr 10, 2013 | 17.50 | 18.26 | 17.10 | 17.91 | 2,574,370 | +0.87(+5.12%) |
Apr 09, 2013 | 16.81 | 17.31 | 16.42 | 17.03 | 2,600,466 | +0.39(+2.37%) |
Apr 08, 2013 | 16.48 | 16.82 | 15.88 | 16.64 | 3,279,573 | +1.57(+10.41%) |
Apr 05, 2013 | 14.96 | 15.34 | 14.73 | 15.07 | 722,988 | +0.05(+0.36%) |
Apr 04, 2013 | 15.32 | 15.39 | 14.99 | 15.02 | 315,811 | +0.02(+0.13%) |
Apr 03, 2013 | 15.17 | 15.47 | 14.97 | 15.00 | 493,561 | +0.03(+0.20%) |
Apr 02, 2013 | 15.42 | 15.54 | 14.93 | 14.97 | 812,091 | -0.29(-1.90%) |
Apr 01, 2013 | 14.79 | 15.39 | 14.66 | 15.26 | 735,936 | +0.46(+3.12%) |
Mar 28, 2013 | 15.06 | 15.19 | 14.66 | 14.80 | 1,020,303 | -0.33(-2.17%) |
Mar 27, 2013 | 15.26 | 15.52 | 15.04 | 15.13 | 677,401 | -0.21(-1.38%) |
Mar 26, 2013 | 15.39 | 15.49 | 15.00 | 15.34 | 500,918 | -0.02(-0.11%) |
Mar 25, 2013 | 15.78 | 15.83 | 15.31 | 15.35 | 835,590 | -0.24(-1.53%) |
Mar 22, 2013 | 15.72 | 15.74 | 15.21 | 15.59 | 639,064 | +0.09(+0.60%) |
Mar 21, 2013 | 15.56 | 15.85 | 15.47 | 15.50 | 482,525 | -0.18(-1.13%) |
Mar 20, 2013 | 15.93 | 16.02 | 15.20 | 15.68 | 991,043 | -0.17(-1.10%) |
Mar 19, 2013 | 16.15 | 16.31 | 15.50 | 15.85 | 559,777 | -0.32(-1.98%) |
Mar 18, 2013 | 16.30 | 16.41 | 16.08 | 16.17 | 592,136 | -0.31(-1.86%) |
Mar 15, 2013 | 16.56 | 16.56 | 16.29 | 16.48 | 370,453 | -0.07(-0.41%) |
Mar 14, 2013 | 16.45 | 16.62 | 16.45 | 16.55 | 232,170 | +0.10(+0.61%) |
Mar 13, 2013 | 16.60 | 16.63 | 16.42 | 16.45 | 176,376 | -0.18(-1.09%) |
Mar 12, 2013 | 16.66 | 16.67 | 16.50 | 16.63 | 173,388 | +0.01(+0.08%) |
Mar 11, 2013 | 16.81 | 16.81 | 16.50 | 16.61 | 347,363 | +0.11(+0.66%) |
Mar 08, 2013 | 16.80 | 16.80 | 16.50 | 16.50 | 521,149 | -0.06(-0.38%) |
Mar 07, 2013 | 16.83 | 16.83 | 16.56 | 16.57 | 780,407 | +0.01(+0.07%) |
Mar 06, 2013 | 16.94 | 16.94 | 16.37 | 16.56 | 410,484 | -0.17(-1.04%) |
Mar 05, 2013 | 16.97 | 16.97 | 16.56 | 16.73 | 775,718 | +0.07(+0.41%) |
Mar 04, 2013 | 16.42 | 16.92 | 16.32 | 16.66 | 1,353,067 | +0.36(+2.22%) |