Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.55 | 19.16 | 18.55 | 18.95 | 877,162 | +0.29(+1.53%) |
May 30, 2013 | 18.68 | 18.73 | 18.48 | 18.66 | 193,956 | +0.07(+0.38%) |
May 29, 2013 | 18.24 | 18.62 | 17.99 | 18.59 | 527,940 | +0.23(+1.28%) |
May 28, 2013 | 18.39 | 18.53 | 18.12 | 18.36 | 475,710 | +0.16(+0.85%) |
May 24, 2013 | 18.16 | 18.30 | 18.02 | 18.20 | 0 | -0.05(-0.30%) |
May 23, 2013 | 18.16 | 18.41 | 17.96 | 18.25 | 0 | +0.00(+0.03%) |
May 22, 2013 | 18.43 | 18.64 | 18.18 | 18.25 | 0 | -0.22(-1.19%) |
May 21, 2013 | 18.50 | 18.86 | 18.38 | 18.47 | 0 | -0.01(-0.05%) |
May 20, 2013 | 18.27 | 18.53 | 18.23 | 18.48 | 0 | +0.21(+1.18%) |
May 17, 2013 | 18.11 | 18.29 | 18.01 | 18.27 | 0 | +0.21(+1.16%) |
May 16, 2013 | 17.70 | 18.30 | 17.68 | 18.05 | 368,116 | +0.30(+1.69%) |
May 15, 2013 | 17.98 | 18.02 | 17.64 | 17.75 | 0 | -0.19(-1.03%) |
May 13, 2013 | 17.77 | 17.98 | 17.56 | 17.94 | 0 | +0.20(+1.13%) |
May 10, 2013 | 17.55 | 17.77 | 17.52 | 17.74 | 0 | +0.17(+0.97%) |
May 09, 2013 | 17.55 | 17.75 | 17.50 | 17.57 | 0 | -0.06(-0.34%) |
May 08, 2013 | 17.49 | 17.70 | 17.34 | 17.63 | 0 | +0.11(+0.66%) |
May 07, 2013 | 17.32 | 17.59 | 17.26 | 17.52 | 0 | +0.19(+1.07%) |
May 06, 2013 | 17.31 | 17.44 | 17.24 | 17.33 | 0 | -0.02(-0.12%) |
May 03, 2013 | 17.62 | 17.50 | 17.20 | 17.35 | 0 | -0.15(-0.86%) |
May 02, 2013 | 19.50 | 19.50 | 16.57 | 17.50 | 0 | +0.19(+1.10%) |
May 01, 2013 | 17.57 | 17.57 | 17.17 | 17.31 | 629,732 | -0.21(-1.17%) |
Apr 30, 2013 | 17.17 | 17.57 | 17.14 | 17.52 | 0 | +0.36(+2.10%) |
Apr 29, 2013 | 17.00 | 17.20 | 16.84 | 17.16 | 275,432 | +0.24(+1.42%) |
Apr 26, 2013 | 16.87 | 16.96 | 16.89 | 16.91 | 386,006 | +0.03(+0.18%) |
Apr 25, 2013 | 16.74 | 17.08 | 16.73 | 16.89 | 0 | +0.16(+0.93%) |
Apr 24, 2013 | 16.68 | 16.82 | 16.57 | 16.73 | 1,349,302 | +0.04(+0.21%) |
Apr 23, 2013 | 16.25 | 16.71 | 16.14 | 16.70 | 1,103,546 | +0.54(+3.34%) |
Apr 22, 2013 | 16.26 | 16.29 | 15.94 | 16.16 | 473,696 | -0.13(-0.80%) |
Apr 19, 2013 | 15.99 | 16.30 | 15.84 | 16.29 | 293,074 | +0.27(+1.65%) |
Apr 18, 2013 | 15.96 | 16.11 | 15.81 | 16.02 | 425,436 | +0.05(+0.31%) |
Apr 17, 2013 | 15.89 | 16.07 | 15.44 | 15.97 | 1,041,696 | +0.05(+0.31%) |
Apr 16, 2013 | 16.61 | 16.64 | 15.87 | 15.92 | 756,312 | -0.59(-3.57%) |
Apr 15, 2013 | 16.75 | 16.91 | 16.49 | 16.51 | 532,564 | -0.43(-2.54%) |
Apr 12, 2013 | 17.00 | 17.10 | 16.61 | 16.94 | 1,014,152 | -0.11(-0.67%) |
Apr 11, 2013 | 16.88 | 17.94 | 16.77 | 17.05 | 2,365,864 | -2.14(-11.13%) |
Apr 10, 2013 | 18.98 | 19.27 | 18.94 | 19.19 | 189,632 | +0.24(+1.27%) |
Apr 09, 2013 | 19.13 | 19.29 | 18.91 | 18.95 | 211,246 | -0.10(-0.52%) |
Apr 08, 2013 | 19.11 | 19.22 | 18.87 | 19.05 | 223,052 | -0.05(-0.26%) |
Apr 05, 2013 | 19.11 | 19.31 | 19.05 | 19.10 | 271,722 | -0.31(-1.60%) |
Apr 04, 2013 | 19.52 | 19.56 | 19.30 | 19.41 | 169,588 | -0.09(-0.46%) |
Apr 03, 2013 | 19.68 | 19.93 | 19.35 | 19.50 | 369,454 | -0.21(-1.07%) |
Apr 02, 2013 | 19.55 | 19.86 | 19.48 | 19.71 | 223,446 | +0.23(+1.18%) |
Apr 01, 2013 | 19.41 | 19.51 | 19.26 | 19.48 | 370,592 | -0.02(-0.13%) |
Mar 28, 2013 | 19.60 | 19.64 | 19.39 | 19.50 | 337,718 | -0.05(-0.28%) |
Mar 27, 2013 | 19.67 | 19.75 | 19.35 | 19.56 | 357,384 | -0.22(-1.11%) |
Mar 26, 2013 | 19.76 | 19.85 | 19.50 | 19.78 | 277,292 | +0.16(+0.79%) |
Mar 25, 2013 | 20.05 | 20.14 | 19.55 | 19.62 | 182,840 | -0.42(-2.10%) |
Mar 22, 2013 | 20.11 | 20.14 | 19.96 | 20.05 | 159,014 | +0.04(+0.20%) |
Mar 21, 2013 | 19.79 | 20.07 | 19.79 | 20.00 | 253,228 | +0.04(+0.23%) |
Mar 20, 2013 | 20.20 | 20.32 | 19.81 | 19.96 | 236,920 | -0.16(-0.80%) |
Mar 19, 2013 | 20.23 | 20.26 | 19.91 | 20.12 | 291,054 | -0.06(-0.32%) |
Mar 18, 2013 | 20.54 | 20.73 | 20.05 | 20.18 | 276,598 | -0.63(-3.03%) |
Mar 15, 2013 | 20.94 | 20.94 | 20.56 | 20.82 | 536,422 | -0.13(-0.64%) |
Mar 14, 2013 | 20.78 | 20.95 | 20.59 | 20.95 | 247,974 | +0.15(+0.75%) |
Mar 13, 2013 | 20.68 | 21.00 | 20.57 | 20.80 | 459,004 | +0.08(+0.39%) |
Mar 12, 2013 | 20.66 | 20.77 | 20.56 | 20.71 | 210,990 | +0.00(+0.00%) |
Mar 11, 2013 | 20.69 | 20.80 | 20.45 | 20.71 | 194,086 | +0.03(+0.15%) |
Mar 08, 2013 | 20.52 | 20.70 | 20.32 | 20.68 | 235,970 | +0.34(+1.67%) |
Mar 07, 2013 | 20.41 | 20.46 | 20.20 | 20.34 | 407,992 | -0.12(-0.56%) |
Mar 06, 2013 | 20.75 | 20.75 | 20.27 | 20.46 | 195,396 | -0.20(-0.94%) |
Mar 05, 2013 | 20.70 | 20.89 | 20.26 | 20.66 | 283,520 | +0.04(+0.17%) |
Mar 04, 2013 | 20.33 | 20.71 | 20.16 | 20.62 | 340,368 | +0.19(+0.93%) |