Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.33 | 25.62 | 24.15 | 25.13 | 330,210 | -0.30(-1.16%) |
May 30, 2013 | 23.75 | 25.62 | 23.75 | 25.43 | 292,549 | +1.97(+8.40%) |
May 29, 2013 | 22.67 | 23.55 | 22.37 | 23.46 | 163,690 | +0.79(+3.48%) |
May 28, 2013 | 22.86 | 23.75 | 22.17 | 22.67 | 261,916 | -0.10(-0.43%) |
May 24, 2013 | 22.86 | 23.46 | 22.17 | 22.77 | 146,208 | -0.20(-0.86%) |
May 23, 2013 | 23.36 | 23.75 | 22.37 | 22.96 | 255,904 | +0.00(+0.00%) |
May 22, 2013 | 22.17 | 23.85 | 21.68 | 22.96 | 558,628 | +1.38(+6.39%) |
May 21, 2013 | 21.58 | 22.67 | 21.29 | 21.58 | 329,182 | -1.38(-6.01%) |
May 20, 2013 | 18.82 | 23.16 | 18.82 | 22.96 | 565,718 | +3.65(+18.88%) |
May 17, 2013 | 19.91 | 20.20 | 18.82 | 19.32 | 277,596 | -0.89(-4.39%) |
May 16, 2013 | 20.11 | 20.99 | 19.61 | 20.20 | 269,749 | +0.00(+0.00%) |
May 15, 2013 | 20.89 | 20.89 | 19.91 | 20.20 | 313,372 | -1.38(-6.39%) |
May 13, 2013 | 21.68 | 22.08 | 21.29 | 21.58 | 200,518 | -0.39(-1.79%) |
May 10, 2013 | 20.40 | 22.08 | 20.01 | 21.98 | 348,295 | +1.08(+5.19%) |
May 09, 2013 | 20.60 | 22.57 | 20.40 | 20.89 | 412,163 | -0.30(-1.40%) |
May 08, 2013 | 20.50 | 21.19 | 20.01 | 21.19 | 361,870 | +0.79(+3.86%) |
May 07, 2013 | 20.80 | 20.80 | 19.71 | 20.40 | 315,348 | -0.79(-3.72%) |
May 06, 2013 | 21.48 | 21.48 | 20.30 | 21.19 | 287,554 | +0.00(+0.00%) |
May 03, 2013 | 21.98 | 22.17 | 20.99 | 21.19 | 345,416 | -0.89(-4.02%) |
May 02, 2013 | 22.27 | 22.57 | 21.19 | 22.08 | 228,255 | +0.20(+0.90%) |
May 01, 2013 | 21.78 | 22.27 | 20.50 | 21.88 | 470,742 | -1.08(-4.72%) |
Apr 30, 2013 | 20.99 | 23.06 | 20.70 | 22.96 | 468,496 | +1.48(+6.88%) |
Apr 29, 2013 | 20.50 | 21.63 | 20.20 | 21.48 | 339,818 | +1.08(+5.31%) |
Apr 26, 2013 | 20.80 | 21.48 | 20.01 | 20.40 | 402,174 | -0.39(-1.90%) |
Apr 25, 2013 | 20.89 | 22.08 | 20.60 | 20.80 | 535,404 | +0.30(+1.44%) |
Apr 24, 2013 | 18.82 | 20.60 | 18.82 | 20.50 | 399,212 | +1.87(+10.05%) |
Apr 23, 2013 | 18.04 | 18.92 | 17.35 | 18.63 | 229,424 | +0.59(+3.28%) |
Apr 22, 2013 | 19.61 | 20.01 | 17.74 | 18.04 | 599,961 | -1.08(-5.67%) |
Apr 19, 2013 | 19.22 | 19.51 | 17.84 | 19.12 | 481,070 | +0.49(+2.65%) |
Apr 18, 2013 | 17.54 | 19.22 | 16.46 | 18.63 | 557,618 | +1.38(+8.00%) |
Apr 17, 2013 | 18.82 | 19.61 | 16.95 | 17.25 | 585,344 | -1.58(-8.38%) |
Apr 16, 2013 | 21.29 | 21.98 | 18.53 | 18.82 | 566,107 | -1.68(-8.17%) |
Apr 15, 2013 | 20.30 | 21.14 | 20.01 | 20.50 | 428,647 | -1.58(-7.14%) |
Apr 12, 2013 | 23.85 | 23.95 | 21.68 | 22.08 | 635,004 | -2.37(-9.68%) |
Apr 11, 2013 | 25.43 | 25.82 | 24.24 | 24.44 | 282,826 | -0.99(-3.88%) |
Apr 10, 2013 | 26.02 | 26.02 | 24.84 | 25.43 | 242,766 | -0.79(-3.01%) |
Apr 09, 2013 | 25.62 | 27.55 | 25.62 | 26.22 | 371,041 | +0.69(+2.70%) |
Apr 08, 2013 | 26.91 | 27.30 | 25.53 | 25.53 | 185,398 | -1.48(-5.47%) |
Apr 05, 2013 | 26.51 | 27.69 | 26.31 | 27.00 | 294,966 | +0.79(+3.01%) |
Apr 04, 2013 | 24.24 | 26.81 | 23.85 | 26.22 | 342,803 | +1.58(+6.40%) |
Apr 03, 2013 | 26.51 | 27.40 | 22.67 | 24.64 | 479,446 | -1.87(-7.06%) |
Apr 02, 2013 | 27.40 | 28.09 | 26.12 | 26.51 | 282,217 | -1.28(-4.61%) |
Apr 01, 2013 | 28.98 | 29.07 | 27.10 | 27.79 | 211,358 | -0.39(-1.40%) |
Mar 28, 2013 | 28.98 | 29.17 | 27.89 | 28.19 | 220,714 | -0.99(-3.38%) |
Mar 27, 2013 | 28.29 | 29.57 | 27.69 | 29.17 | 222,543 | +0.59(+2.07%) |
Mar 26, 2013 | 28.98 | 29.07 | 27.60 | 28.58 | 250,939 | -0.39(-1.36%) |
Mar 25, 2013 | 29.37 | 29.37 | 28.09 | 28.98 | 241,020 | -0.39(-1.34%) |
Mar 22, 2013 | 29.67 | 29.96 | 28.68 | 29.37 | 222,008 | -0.39(-1.32%) |
Mar 21, 2013 | 27.50 | 29.96 | 27.50 | 29.76 | 382,509 | +2.56(+9.42%) |
Mar 20, 2013 | 27.00 | 27.60 | 26.61 | 27.20 | 117,551 | +0.20(+0.73%) |
Mar 19, 2013 | 27.60 | 27.67 | 26.71 | 27.00 | 204,038 | -0.69(-2.49%) |
Mar 18, 2013 | 28.09 | 28.58 | 27.50 | 27.69 | 238,008 | +0.59(+2.18%) |
Mar 15, 2013 | 26.91 | 27.50 | 26.51 | 27.10 | 582,366 | +0.30(+1.10%) |
Mar 14, 2013 | 26.12 | 27.10 | 25.72 | 26.81 | 221,657 | +0.79(+3.03%) |
Mar 13, 2013 | 27.79 | 28.01 | 25.92 | 26.02 | 380,854 | -1.87(-6.71%) |
Mar 12, 2013 | 26.61 | 28.38 | 25.72 | 27.89 | 398,951 | +2.27(+8.85%) |
Mar 11, 2013 | 27.15 | 27.35 | 25.43 | 25.62 | 285,988 | -0.39(-1.52%) |
Mar 08, 2013 | 24.84 | 26.91 | 23.95 | 26.02 | 362,178 | +0.99(+3.94%) |
Mar 07, 2013 | 27.30 | 27.69 | 24.74 | 25.03 | 440,387 | -1.58(-5.93%) |
Mar 06, 2013 | 22.47 | 26.71 | 21.19 | 26.61 | 631,252 | +4.14(+18.42%) |
Mar 05, 2013 | 23.36 | 23.95 | 22.47 | 22.47 | 211,072 | -0.10(-0.44%) |
Mar 04, 2013 | 23.95 | 23.95 | 22.27 | 22.57 | 306,894 | -1.38(-5.76%) |