Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.26 | 18.46 | 17.88 | 17.97 | 333,626 | -0.38(-2.07%) |
May 30, 2013 | 18.30 | 18.54 | 18.15 | 18.35 | 245,228 | +0.06(+0.33%) |
May 29, 2013 | 18.16 | 18.43 | 18.16 | 18.29 | 291,372 | -0.01(-0.05%) |
May 28, 2013 | 18.30 | 18.57 | 18.24 | 18.30 | 310,853 | +0.11(+0.60%) |
May 24, 2013 | 18.10 | 18.25 | 18.05 | 18.19 | 205,204 | +0.09(+0.50%) |
May 23, 2013 | 18.06 | 18.24 | 17.98 | 18.10 | 307,755 | -0.14(-0.77%) |
May 22, 2013 | 18.77 | 19.00 | 18.08 | 18.24 | 417,200 | -0.56(-2.98%) |
May 21, 2013 | 18.96 | 19.11 | 18.60 | 18.80 | 224,177 | -0.10(-0.53%) |
May 20, 2013 | 18.37 | 18.92 | 18.37 | 18.90 | 405,001 | +0.42(+2.27%) |
May 17, 2013 | 18.63 | 18.65 | 18.25 | 18.48 | 270,443 | -0.17(-0.91%) |
May 16, 2013 | 18.21 | 18.75 | 18.18 | 18.65 | 296,343 | +0.40(+2.19%) |
May 15, 2013 | 18.47 | 18.50 | 17.97 | 18.25 | 389,423 | +0.26(+1.45%) |
May 13, 2013 | 18.05 | 18.23 | 17.79 | 17.99 | 361,378 | -0.07(-0.39%) |
May 10, 2013 | 18.13 | 18.20 | 17.76 | 18.06 | 479,966 | -0.16(-0.88%) |
May 09, 2013 | 18.51 | 18.58 | 18.16 | 18.22 | 433,340 | -0.34(-1.83%) |
May 08, 2013 | 18.40 | 18.56 | 18.14 | 18.56 | 391,025 | +0.10(+0.54%) |
May 07, 2013 | 18.65 | 18.68 | 18.20 | 18.46 | 511,427 | -0.05(-0.27%) |
May 06, 2013 | 17.88 | 18.61 | 17.70 | 18.51 | 740,704 | +0.68(+3.81%) |
May 03, 2013 | 17.75 | 17.83 | 17.56 | 17.83 | 708,525 | +0.24(+1.36%) |
May 02, 2013 | 18.00 | 18.00 | 17.24 | 17.59 | 1,210,738 | -0.22(-1.24%) |
May 01, 2013 | 17.00 | 18.01 | 16.70 | 17.81 | 2,842,934 | +2.10(+13.37%) |
Apr 30, 2013 | 15.92 | 16.14 | 15.48 | 15.71 | 736,375 | -0.25(-1.57%) |
Apr 29, 2013 | 15.95 | 16.03 | 15.84 | 15.96 | 500,551 | +0.04(+0.25%) |
Apr 26, 2013 | 15.82 | 16.07 | 15.66 | 15.92 | 326,123 | +0.08(+0.51%) |
Apr 25, 2013 | 15.68 | 16.08 | 15.60 | 15.84 | 414,907 | +0.25(+1.60%) |
Apr 24, 2013 | 15.54 | 15.69 | 15.47 | 15.59 | 407,601 | +0.06(+0.39%) |
Apr 23, 2013 | 15.46 | 15.55 | 15.35 | 15.53 | 316,203 | +0.14(+0.91%) |
Apr 22, 2013 | 15.49 | 15.56 | 15.31 | 15.39 | 232,652 | -0.10(-0.65%) |
Apr 19, 2013 | 15.45 | 15.65 | 15.39 | 15.49 | 320,270 | +0.07(+0.45%) |
Apr 18, 2013 | 15.47 | 15.75 | 15.29 | 15.42 | 374,973 | -0.02(-0.13%) |
Apr 17, 2013 | 15.41 | 15.53 | 15.21 | 15.44 | 444,705 | -0.07(-0.45%) |
Apr 16, 2013 | 15.40 | 15.71 | 15.31 | 15.51 | 306,145 | +0.21(+1.37%) |
Apr 15, 2013 | 15.78 | 15.92 | 15.22 | 15.30 | 459,066 | -0.60(-3.77%) |
Apr 12, 2013 | 16.21 | 16.24 | 15.63 | 15.90 | 608,170 | -0.40(-2.45%) |
Apr 11, 2013 | 16.00 | 16.33 | 15.89 | 16.30 | 898,099 | -0.39(-2.34%) |
Apr 10, 2013 | 16.35 | 16.75 | 16.27 | 16.69 | 486,428 | +0.38(+2.33%) |
Apr 09, 2013 | 16.11 | 16.54 | 16.11 | 16.31 | 491,560 | +0.18(+1.12%) |
Apr 08, 2013 | 15.56 | 16.15 | 15.45 | 16.13 | 579,763 | +0.63(+4.06%) |
Apr 05, 2013 | 15.97 | 16.02 | 15.43 | 15.50 | 659,109 | -0.66(-4.08%) |
Apr 04, 2013 | 16.32 | 16.32 | 15.96 | 16.16 | 289,944 | -0.18(-1.10%) |
Apr 03, 2013 | 16.52 | 16.57 | 16.17 | 16.34 | 364,584 | -0.12(-0.73%) |
Apr 02, 2013 | 16.54 | 16.59 | 16.31 | 16.46 | 463,311 | -0.11(-0.66%) |
Apr 01, 2013 | 16.78 | 16.87 | 16.33 | 16.57 | 676,824 | -0.14(-0.84%) |
Mar 28, 2013 | 16.56 | 16.72 | 16.45 | 16.71 | 492,273 | +0.19(+1.15%) |
Mar 27, 2013 | 16.63 | 16.93 | 16.48 | 16.52 | 578,204 | -0.26(-1.55%) |
Mar 26, 2013 | 16.87 | 17.24 | 16.44 | 16.78 | 964,563 | +0.79(+4.94%) |
Mar 25, 2013 | 15.70 | 16.14 | 15.70 | 15.99 | 344,853 | +0.30(+1.91%) |
Mar 22, 2013 | 15.55 | 15.75 | 15.47 | 15.69 | 228,763 | +0.16(+1.03%) |
Mar 21, 2013 | 15.60 | 15.84 | 15.45 | 15.53 | 153,723 | -0.14(-0.89%) |
Mar 20, 2013 | 15.42 | 15.97 | 15.41 | 15.67 | 379,890 | +0.29(+1.89%) |
Mar 19, 2013 | 15.63 | 15.93 | 15.32 | 15.38 | 417,008 | -0.22(-1.41%) |
Mar 18, 2013 | 15.02 | 15.73 | 15.02 | 15.60 | 371,899 | +0.42(+2.77%) |
Mar 15, 2013 | 15.04 | 15.28 | 15.00 | 15.18 | 327,274 | +0.11(+0.73%) |
Mar 14, 2013 | 15.00 | 15.11 | 14.89 | 15.07 | 372,534 | +0.18(+1.21%) |
Mar 13, 2013 | 14.86 | 15.02 | 14.78 | 14.89 | 282,083 | +0.11(+0.74%) |
Mar 12, 2013 | 15.05 | 15.15 | 14.70 | 14.78 | 535,716 | -0.40(-2.64%) |
Mar 11, 2013 | 15.24 | 15.36 | 15.16 | 15.18 | 352,725 | -0.12(-0.78%) |
Mar 08, 2013 | 15.36 | 15.46 | 15.20 | 15.30 | 289,617 | +0.00(+0.00%) |
Mar 07, 2013 | 15.18 | 15.35 | 15.13 | 15.30 | 425,112 | +0.13(+0.86%) |
Mar 06, 2013 | 15.16 | 15.29 | 15.06 | 15.17 | 388,888 | +0.08(+0.53%) |
Mar 05, 2013 | 14.98 | 15.27 | 14.97 | 15.09 | 653,428 | +0.20(+1.34%) |
Mar 04, 2013 | 14.24 | 15.50 | 14.21 | 14.89 | 983,692 | +0.71(+5.01%) |