Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.94 | 25.19 | 24.56 | 24.62 | 354,674 | -0.47(-1.87%) |
May 30, 2013 | 23.64 | 25.53 | 23.64 | 25.09 | 187,120 | +1.09(+4.54%) |
May 29, 2013 | 24.01 | 24.55 | 23.76 | 24.00 | 258,876 | -0.35(-1.44%) |
May 28, 2013 | 24.49 | 24.96 | 24.24 | 24.35 | 246,616 | +0.09(+0.37%) |
May 24, 2013 | 24.72 | 25.05 | 24.13 | 24.26 | 0 | -0.69(-2.77%) |
May 23, 2013 | 24.51 | 25.10 | 24.36 | 24.95 | 0 | +0.38(+1.55%) |
May 22, 2013 | 24.93 | 25.20 | 24.44 | 24.57 | 0 | -0.27(-1.09%) |
May 21, 2013 | 23.33 | 24.88 | 22.66 | 24.84 | 0 | +0.07(+0.28%) |
May 20, 2013 | 24.21 | 24.84 | 24.21 | 24.77 | 0 | +0.49(+2.02%) |
May 17, 2013 | 24.44 | 24.82 | 24.20 | 24.28 | 0 | -0.15(-0.61%) |
May 16, 2013 | 24.82 | 25.01 | 24.29 | 24.43 | 177,291 | -0.50(-2.01%) |
May 15, 2013 | 24.39 | 25.17 | 24.12 | 24.93 | 0 | +2.55(+11.39%) |
May 13, 2013 | 22.39 | 22.60 | 22.21 | 22.38 | 0 | +0.08(+0.36%) |
May 10, 2013 | 22.21 | 22.51 | 22.02 | 22.30 | 0 | +0.17(+0.77%) |
May 09, 2013 | 22.25 | 22.64 | 22.00 | 22.13 | 0 | -0.07(-0.32%) |
May 08, 2013 | 21.93 | 22.21 | 21.09 | 22.20 | 0 | +0.25(+1.14%) |
May 07, 2013 | 21.97 | 22.11 | 21.84 | 21.95 | 0 | +0.00(+0.00%) |
May 06, 2013 | 21.92 | 22.26 | 21.87 | 21.95 | 0 | -0.27(-1.22%) |
May 03, 2013 | 22.07 | 22.51 | 22.00 | 22.22 | 0 | +0.22(+1.00%) |
May 02, 2013 | 21.28 | 22.19 | 21.28 | 22.00 | 0 | +0.77(+3.63%) |
May 01, 2013 | 20.89 | 21.31 | 20.70 | 21.23 | 317,989 | +0.29(+1.38%) |
Apr 30, 2013 | 21.07 | 21.20 | 20.78 | 20.94 | 0 | -0.13(-0.62%) |
Apr 29, 2013 | 21.10 | 21.52 | 21.00 | 21.07 | 137,866 | +0.07(+0.33%) |
Apr 26, 2013 | 21.00 | 21.23 | 20.19 | 21.00 | 402,585 | +0.81(+4.01%) |
Apr 25, 2013 | 19.59 | 20.25 | 19.09 | 20.19 | 224,172 | +0.61(+3.12%) |
Apr 24, 2013 | 20.17 | 20.33 | 19.58 | 19.58 | 143,776 | -0.59(-2.93%) |
Apr 23, 2013 | 19.56 | 20.17 | 19.40 | 20.17 | 185,189 | +0.72(+3.70%) |
Apr 22, 2013 | 19.98 | 19.98 | 19.43 | 19.45 | 161,805 | -0.57(-2.85%) |
Apr 19, 2013 | 19.41 | 20.05 | 19.20 | 20.02 | 160,182 | +0.59(+3.04%) |
Apr 18, 2013 | 19.59 | 19.76 | 19.24 | 19.43 | 202,026 | -0.27(-1.37%) |
Apr 17, 2013 | 19.24 | 19.75 | 19.24 | 19.70 | 147,586 | +0.44(+2.28%) |
Apr 16, 2013 | 19.00 | 19.57 | 19.00 | 19.26 | 167,369 | +0.20(+1.05%) |
Apr 15, 2013 | 20.27 | 20.27 | 18.87 | 19.06 | 204,598 | -1.19(-5.88%) |
Apr 12, 2013 | 20.22 | 20.37 | 20.07 | 20.25 | 124,549 | -0.05(-0.25%) |
Apr 11, 2013 | 20.55 | 20.59 | 20.24 | 20.30 | 153,573 | -0.21(-1.02%) |
Apr 10, 2013 | 20.38 | 20.74 | 20.22 | 20.51 | 195,716 | +0.20(+0.98%) |
Apr 09, 2013 | 20.41 | 20.54 | 20.17 | 20.31 | 145,252 | -0.14(-0.68%) |
Apr 08, 2013 | 20.31 | 20.45 | 20.00 | 20.45 | 211,308 | +0.08(+0.39%) |
Apr 05, 2013 | 19.96 | 20.42 | 19.95 | 20.37 | 256,848 | +0.21(+1.04%) |
Apr 04, 2013 | 20.45 | 20.45 | 20.00 | 20.16 | 177,037 | -0.24(-1.18%) |
Apr 03, 2013 | 20.62 | 20.76 | 20.16 | 20.40 | 299,144 | -0.06(-0.29%) |
Apr 02, 2013 | 19.93 | 21.50 | 19.78 | 20.46 | 1,036,631 | +2.78(+15.72%) |
Apr 01, 2013 | 17.82 | 18.02 | 17.23 | 17.68 | 194,891 | -0.20(-1.12%) |
Mar 28, 2013 | 17.86 | 18.21 | 17.66 | 17.88 | 321,219 | +0.08(+0.45%) |
Mar 27, 2013 | 18.26 | 18.31 | 17.65 | 17.80 | 220,504 | -0.56(-3.05%) |
Mar 26, 2013 | 18.22 | 18.43 | 17.89 | 18.36 | 127,881 | +0.18(+0.99%) |
Mar 25, 2013 | 18.18 | 18.40 | 17.94 | 18.18 | 111,036 | -0.02(-0.11%) |
Mar 22, 2013 | 18.60 | 18.61 | 18.12 | 18.20 | 133,722 | -0.38(-2.05%) |
Mar 21, 2013 | 19.37 | 19.40 | 18.42 | 18.58 | 259,581 | -0.87(-4.47%) |
Mar 20, 2013 | 18.91 | 19.56 | 18.91 | 19.45 | 422,032 | +0.49(+2.58%) |
Mar 19, 2013 | 18.78 | 19.36 | 18.78 | 18.96 | 366,911 | +0.25(+1.34%) |
Mar 18, 2013 | 17.57 | 18.83 | 17.57 | 18.71 | 397,134 | +1.02(+5.77%) |
Mar 15, 2013 | 17.84 | 18.12 | 17.62 | 17.69 | 459,298 | -0.20(-1.12%) |
Mar 14, 2013 | 17.88 | 18.04 | 17.54 | 17.89 | 225,263 | +0.01(+0.06%) |
Mar 13, 2013 | 17.96 | 18.11 | 17.86 | 17.88 | 298,745 | -0.04(-0.22%) |
Mar 12, 2013 | 17.82 | 18.17 | 17.63 | 17.92 | 424,356 | +0.07(+0.39%) |
Mar 11, 2013 | 17.52 | 18.06 | 17.40 | 17.85 | 461,587 | +0.35(+2.00%) |
Mar 08, 2013 | 17.36 | 17.59 | 17.28 | 17.50 | 406,242 | +0.21(+1.21%) |
Mar 07, 2013 | 16.53 | 17.32 | 16.36 | 17.29 | 370,161 | +0.70(+4.22%) |
Mar 06, 2013 | 16.25 | 16.84 | 15.76 | 16.59 | 408,136 | +0.64(+4.01%) |
Mar 05, 2013 | 15.99 | 16.25 | 15.76 | 15.95 | 319,810 | -0.04(-0.25%) |
Mar 04, 2013 | 14.98 | 16.21 | 14.98 | 15.99 | 477,757 | +0.97(+6.46%) |