Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.93 | 21.15 | 20.65 | 20.66 | 151,753 | -0.19(-0.91%) |
May 30, 2013 | 20.86 | 21.01 | 20.75 | 20.85 | 73,241 | -0.01(-0.04%) |
May 29, 2013 | 20.91 | 21.28 | 20.70 | 20.86 | 60,611 | -0.12(-0.59%) |
May 28, 2013 | 21.25 | 21.43 | 20.81 | 20.98 | 107,693 | +0.04(+0.21%) |
May 24, 2013 | 20.70 | 21.23 | 20.66 | 20.94 | 112,742 | +0.18(+0.88%) |
May 23, 2013 | 20.11 | 21.02 | 19.86 | 20.75 | 145,762 | +0.35(+1.71%) |
May 22, 2013 | 21.72 | 21.86 | 20.31 | 20.41 | 231,366 | -1.40(-6.42%) |
May 21, 2013 | 21.74 | 22.02 | 21.64 | 21.80 | 94,135 | +0.07(+0.30%) |
May 20, 2013 | 21.50 | 22.07 | 21.41 | 21.74 | 60,327 | +0.24(+1.12%) |
May 17, 2013 | 21.51 | 21.67 | 21.11 | 21.50 | 217,728 | -0.01(-0.03%) |
May 16, 2013 | 21.59 | 21.86 | 21.32 | 21.51 | 271,704 | -0.09(-0.44%) |
May 15, 2013 | 21.51 | 21.68 | 21.32 | 21.60 | 213,496 | +0.55(+2.60%) |
May 13, 2013 | 21.13 | 21.39 | 20.50 | 21.05 | 207,395 | -0.38(-1.77%) |
May 10, 2013 | 18.57 | 21.52 | 18.57 | 21.43 | 799,559 | +3.07(+16.71%) |
May 09, 2013 | 18.27 | 18.55 | 18.07 | 18.36 | 288,944 | +0.12(+0.68%) |
May 08, 2013 | 17.71 | 18.26 | 17.56 | 18.24 | 244,541 | +0.61(+3.47%) |
May 07, 2013 | 18.01 | 18.22 | 17.56 | 17.63 | 126,507 | -0.44(-2.42%) |
May 06, 2013 | 17.74 | 18.25 | 17.50 | 18.07 | 90,764 | +0.29(+1.64%) |
May 03, 2013 | 18.55 | 18.33 | 17.42 | 17.77 | 184,762 | -0.55(-3.02%) |
May 02, 2013 | 18.00 | 18.43 | 17.74 | 18.33 | 103,381 | +0.29(+1.62%) |
May 01, 2013 | 18.24 | 18.41 | 17.69 | 18.04 | 146,179 | -0.24(-1.32%) |
Apr 30, 2013 | 18.40 | 18.52 | 18.07 | 18.28 | 152,366 | -0.12(-0.67%) |
Apr 29, 2013 | 17.71 | 18.50 | 17.65 | 18.40 | 108,296 | +0.74(+4.17%) |
Apr 26, 2013 | 18.15 | 18.12 | 17.60 | 17.66 | 61,451 | -0.46(-2.53%) |
Apr 25, 2013 | 18.61 | 18.61 | 17.82 | 18.12 | 96,213 | -0.32(-1.74%) |
Apr 24, 2013 | 18.47 | 18.67 | 18.18 | 18.44 | 116,517 | -0.09(-0.51%) |
Apr 23, 2013 | 17.72 | 18.58 | 17.72 | 18.54 | 98,585 | +0.87(+4.91%) |
Apr 22, 2013 | 17.50 | 17.77 | 17.26 | 17.67 | 47,623 | +0.17(+1.00%) |
Apr 19, 2013 | 17.55 | 17.75 | 17.21 | 17.50 | 139,982 | -0.01(-0.04%) |
Apr 18, 2013 | 17.22 | 17.79 | 17.04 | 17.50 | 282,842 | +0.22(+1.26%) |
Apr 17, 2013 | 16.88 | 17.37 | 16.73 | 17.29 | 116,626 | +0.26(+1.54%) |
Apr 16, 2013 | 16.49 | 17.11 | 16.49 | 17.02 | 77,552 | +0.60(+3.68%) |
Apr 15, 2013 | 17.35 | 17.40 | 16.20 | 16.42 | 194,130 | -1.01(-5.81%) |
Apr 12, 2013 | 17.33 | 17.49 | 16.70 | 17.43 | 157,660 | +0.15(+0.84%) |
Apr 11, 2013 | 18.51 | 18.90 | 17.14 | 17.29 | 480,306 | -1.22(-6.61%) |
Apr 10, 2013 | 18.15 | 18.95 | 18.04 | 18.51 | 662,408 | +0.54(+3.00%) |
Apr 09, 2013 | 17.54 | 18.29 | 17.50 | 17.97 | 464,479 | +0.58(+3.35%) |
Apr 08, 2013 | 16.74 | 17.63 | 16.16 | 17.39 | 224,370 | +1.32(+8.21%) |
Apr 05, 2013 | 16.03 | 16.16 | 15.30 | 16.07 | 98,957 | -0.27(-1.65%) |
Apr 04, 2013 | 16.54 | 16.83 | 16.18 | 16.34 | 96,994 | -0.15(-0.88%) |
Apr 03, 2013 | 16.32 | 16.75 | 16.07 | 16.48 | 176,495 | +0.17(+1.03%) |
Apr 02, 2013 | 16.18 | 16.38 | 16.07 | 16.32 | 54,254 | +0.18(+1.13%) |
Apr 01, 2013 | 16.48 | 16.49 | 15.95 | 16.13 | 141,317 | -0.30(-1.82%) |
Mar 28, 2013 | 16.47 | 16.73 | 16.25 | 16.43 | 68,349 | -0.04(-0.22%) |
Mar 27, 2013 | 16.76 | 16.76 | 16.32 | 16.47 | 89,618 | -0.36(-2.12%) |
Mar 26, 2013 | 16.81 | 16.97 | 16.74 | 16.83 | 105,984 | +0.07(+0.39%) |
Mar 25, 2013 | 16.32 | 16.77 | 16.08 | 16.76 | 118,946 | +0.50(+3.09%) |
Mar 22, 2013 | 15.49 | 16.35 | 15.49 | 16.26 | 95,809 | +0.87(+5.63%) |
Mar 21, 2013 | 15.25 | 15.40 | 15.21 | 15.39 | 75,133 | +0.17(+1.15%) |
Mar 20, 2013 | 14.76 | 15.30 | 14.76 | 15.22 | 158,942 | +0.44(+2.96%) |
Mar 19, 2013 | 14.82 | 14.87 | 14.65 | 14.78 | 69,550 | +0.04(+0.30%) |
Mar 18, 2013 | 14.49 | 14.82 | 14.49 | 14.74 | 156,491 | +0.05(+0.35%) |
Mar 15, 2013 | 14.77 | 14.84 | 14.60 | 14.68 | 104,790 | -0.03(-0.20%) |
Mar 14, 2013 | 14.96 | 14.96 | 14.50 | 14.71 | 131,963 | -0.13(-0.88%) |
Mar 13, 2013 | 14.77 | 14.98 | 14.71 | 14.84 | 107,595 | +0.12(+0.79%) |
Mar 12, 2013 | 15.23 | 15.26 | 14.58 | 14.73 | 138,497 | -0.49(-3.21%) |
Mar 11, 2013 | 15.41 | 15.52 | 15.09 | 15.22 | 114,382 | -0.25(-1.60%) |
Mar 08, 2013 | 15.02 | 15.52 | 14.97 | 15.46 | 61,566 | +0.52(+3.46%) |
Mar 07, 2013 | 14.97 | 15.03 | 14.83 | 14.95 | 75,362 | -0.06(-0.39%) |
Mar 06, 2013 | 14.94 | 15.10 | 14.44 | 15.01 | 192,492 | -0.23(-1.48%) |
Mar 05, 2013 | 15.65 | 15.69 | 15.09 | 15.23 | 63,623 | -0.29(-1.88%) |
Mar 04, 2013 | 15.63 | 15.68 | 15.29 | 15.52 | 42,306 | -0.20(-1.25%) |