Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.45 | 18.59 | 18.15 | 18.18 | 1,215,173 | -0.37(-1.99%) |
May 30, 2013 | 18.48 | 18.70 | 18.36 | 18.55 | 612,636 | +0.08(+0.43%) |
May 29, 2013 | 18.15 | 18.62 | 17.93 | 18.47 | 922,798 | +0.22(+1.21%) |
May 28, 2013 | 17.84 | 18.35 | 17.84 | 18.25 | 719,904 | +0.73(+4.17%) |
May 24, 2013 | 17.39 | 17.60 | 17.21 | 17.52 | 0 | +0.08(+0.45%) |
May 23, 2013 | 17.26 | 17.45 | 17.01 | 17.44 | 0 | +0.05(+0.27%) |
May 22, 2013 | 17.94 | 17.94 | 17.30 | 17.39 | 0 | -0.50(-2.77%) |
May 21, 2013 | 17.95 | 18.04 | 17.75 | 17.89 | 0 | -0.05(-0.26%) |
May 20, 2013 | 17.84 | 18.01 | 17.75 | 17.93 | 0 | +0.02(+0.09%) |
May 17, 2013 | 17.91 | 18.08 | 17.69 | 17.92 | 0 | +0.13(+0.71%) |
May 16, 2013 | 17.52 | 18.20 | 17.50 | 17.79 | 1,126,333 | +0.39(+2.21%) |
May 15, 2013 | 17.70 | 17.75 | 17.28 | 17.41 | 0 | +0.12(+0.68%) |
May 13, 2013 | 16.91 | 17.41 | 16.78 | 17.29 | 0 | +0.40(+2.37%) |
May 10, 2013 | 16.57 | 17.03 | 16.50 | 16.89 | 0 | +0.41(+2.48%) |
May 09, 2013 | 16.53 | 16.78 | 16.40 | 16.48 | 0 | -0.02(-0.10%) |
May 08, 2013 | 16.34 | 16.54 | 16.17 | 16.50 | 0 | +0.07(+0.43%) |
May 07, 2013 | 16.83 | 17.14 | 16.39 | 16.42 | 0 | -0.71(-4.13%) |
May 06, 2013 | 16.72 | 17.16 | 16.68 | 17.13 | 0 | +0.47(+2.83%) |
May 03, 2013 | 16.56 | 16.94 | 16.37 | 16.66 | 0 | +0.29(+1.78%) |
May 02, 2013 | 16.21 | 16.46 | 16.13 | 16.37 | 0 | +0.31(+1.91%) |
May 01, 2013 | 16.44 | 16.94 | 15.95 | 16.06 | 0 | -0.45(-2.71%) |
Apr 30, 2013 | 15.94 | 16.58 | 15.93 | 16.51 | 1,591,063 | +0.56(+3.50%) |
Apr 29, 2013 | 16.23 | 16.41 | 15.93 | 15.95 | 993,547 | -0.20(-1.27%) |
Apr 26, 2013 | 16.38 | 16.45 | 16.09 | 16.16 | 1,249,517 | -0.29(-1.77%) |
Apr 25, 2013 | 16.19 | 16.48 | 16.19 | 16.45 | 1,429,475 | +0.35(+2.20%) |
Apr 24, 2013 | 16.09 | 16.20 | 15.95 | 16.09 | 1,407,327 | -0.20(-1.25%) |
Apr 23, 2013 | 16.22 | 16.36 | 16.04 | 16.30 | 1,340,700 | +0.20(+1.27%) |
Apr 22, 2013 | 16.32 | 16.32 | 15.73 | 16.09 | 1,439,653 | -0.20(-1.20%) |
Apr 19, 2013 | 16.60 | 16.70 | 16.26 | 16.29 | 1,383,073 | -0.28(-1.70%) |
Apr 18, 2013 | 16.69 | 16.91 | 16.51 | 16.57 | 859,950 | -0.10(-0.61%) |
Apr 17, 2013 | 16.88 | 16.91 | 16.47 | 16.67 | 991,080 | -0.27(-1.62%) |
Apr 16, 2013 | 17.36 | 17.36 | 16.79 | 16.95 | 1,363,509 | -0.26(-1.50%) |
Apr 15, 2013 | 17.66 | 17.66 | 17.01 | 17.21 | 1,362,736 | -0.49(-2.79%) |
Apr 12, 2013 | 17.82 | 17.88 | 17.23 | 17.70 | 1,524,969 | -0.17(-0.96%) |
Apr 11, 2013 | 17.63 | 18.01 | 17.31 | 17.87 | 1,577,014 | +0.29(+1.65%) |
Apr 10, 2013 | 16.91 | 17.86 | 16.27 | 17.58 | 5,618,386 | +2.15(+13.95%) |
Apr 09, 2013 | 15.01 | 15.77 | 15.01 | 15.43 | 1,462,847 | +0.41(+2.76%) |
Apr 08, 2013 | 14.58 | 15.03 | 14.58 | 15.01 | 831,769 | +0.49(+3.40%) |
Apr 05, 2013 | 14.18 | 14.66 | 14.09 | 14.52 | 1,418,662 | -0.32(-2.16%) |
Apr 04, 2013 | 15.10 | 15.10 | 14.79 | 14.84 | 842,660 | -0.21(-1.40%) |
Apr 03, 2013 | 15.25 | 15.28 | 15.00 | 15.05 | 751,007 | -0.16(-1.03%) |
Apr 02, 2013 | 15.34 | 15.48 | 15.16 | 15.21 | 693,318 | -0.09(-0.61%) |
Apr 01, 2013 | 15.37 | 15.43 | 14.96 | 15.30 | 756,548 | -0.08(-0.51%) |
Mar 28, 2013 | 15.55 | 15.65 | 15.30 | 15.38 | 1,142,790 | -0.22(-1.40%) |
Mar 27, 2013 | 14.99 | 15.72 | 14.85 | 15.60 | 1,059,597 | +0.48(+3.16%) |
Mar 26, 2013 | 15.25 | 15.73 | 15.01 | 15.12 | 840,527 | -0.05(-0.31%) |
Mar 25, 2013 | 15.30 | 15.35 | 14.99 | 15.17 | 654,947 | -0.13(-0.82%) |
Mar 22, 2013 | 15.27 | 15.99 | 15.23 | 15.30 | 1,203,560 | +0.37(+2.47%) |
Mar 21, 2013 | 15.28 | 15.41 | 14.91 | 14.93 | 902,616 | -0.49(-3.15%) |
Mar 20, 2013 | 15.34 | 15.60 | 15.14 | 15.41 | 974,970 | +0.16(+1.03%) |
Mar 19, 2013 | 15.60 | 15.69 | 15.16 | 15.26 | 1,512,553 | -0.27(-1.71%) |
Mar 18, 2013 | 15.35 | 15.91 | 15.10 | 15.52 | 1,299,459 | -0.46(-2.89%) |
Mar 15, 2013 | 15.85 | 16.05 | 15.66 | 15.98 | 1,751,949 | +0.16(+0.99%) |
Mar 14, 2013 | 15.74 | 15.92 | 15.69 | 15.83 | 649,317 | +0.16(+1.00%) |
Mar 13, 2013 | 16.56 | 16.58 | 15.62 | 15.67 | 1,530,133 | -0.99(-5.92%) |
Mar 12, 2013 | 16.45 | 16.67 | 16.45 | 16.66 | 539,264 | +0.15(+0.90%) |
Mar 11, 2013 | 16.20 | 16.59 | 16.11 | 16.51 | 462,945 | +0.28(+1.74%) |
Mar 08, 2013 | 16.49 | 16.54 | 16.15 | 16.23 | 1,152,874 | -0.08(-0.48%) |
Mar 07, 2013 | 16.28 | 16.61 | 15.78 | 16.31 | 1,418,568 | +0.27(+1.66%) |
Mar 06, 2013 | 16.33 | 16.35 | 15.94 | 16.04 | 1,431,993 | -0.29(-1.77%) |
Mar 05, 2013 | 16.31 | 16.49 | 16.17 | 16.33 | 1,086,551 | +0.09(+0.58%) |
Mar 04, 2013 | 16.63 | 16.63 | 16.05 | 16.24 | 1,336,550 | -0.31(-1.89%) |