Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.00 | 25.59 | 24.76 | 25.53 | 98,718 | +0.31(+1.21%) |
May 30, 2013 | 24.49 | 25.27 | 24.49 | 25.22 | 45,277 | +0.89(+3.64%) |
May 29, 2013 | 24.23 | 24.87 | 24.19 | 24.34 | 53,021 | -0.15(-0.62%) |
May 28, 2013 | 24.41 | 24.89 | 23.86 | 24.49 | 195,950 | +1.14(+4.90%) |
May 24, 2013 | 23.05 | 23.36 | 22.82 | 23.35 | 0 | +0.12(+0.53%) |
May 23, 2013 | 23.31 | 23.57 | 22.82 | 23.22 | 0 | -0.32(-1.38%) |
May 22, 2013 | 23.83 | 24.09 | 23.15 | 23.55 | 0 | -0.34(-1.44%) |
May 21, 2013 | 24.16 | 24.42 | 23.60 | 23.89 | 0 | -0.19(-0.79%) |
May 20, 2013 | 23.74 | 24.20 | 23.73 | 24.08 | 0 | +0.26(+1.08%) |
May 17, 2013 | 23.83 | 23.83 | 23.48 | 23.82 | 0 | +0.02(+0.08%) |
May 16, 2013 | 23.21 | 23.82 | 23.01 | 23.80 | 97,489 | +0.59(+2.55%) |
May 15, 2013 | 22.81 | 23.23 | 22.62 | 23.21 | 0 | +1.29(+5.87%) |
May 13, 2013 | 22.33 | 22.38 | 21.81 | 21.93 | 0 | -0.52(-2.34%) |
May 10, 2013 | 22.33 | 22.57 | 22.24 | 22.45 | 0 | +0.09(+0.38%) |
May 09, 2013 | 22.36 | 22.65 | 22.09 | 22.36 | 0 | -0.08(-0.34%) |
May 08, 2013 | 22.16 | 22.45 | 22.03 | 22.44 | 0 | +0.29(+1.29%) |
May 07, 2013 | 21.83 | 22.16 | 21.62 | 22.16 | 0 | +0.30(+1.35%) |
May 06, 2013 | 21.56 | 22.09 | 21.44 | 21.86 | 0 | +0.23(+1.06%) |
May 03, 2013 | 21.56 | 21.81 | 21.23 | 21.63 | 0 | +0.40(+1.89%) |
May 02, 2013 | 21.15 | 21.57 | 20.98 | 21.23 | 0 | +0.22(+1.04%) |
May 01, 2013 | 21.91 | 22.15 | 20.99 | 21.01 | 122,046 | -0.86(-3.92%) |
Apr 30, 2013 | 22.36 | 22.61 | 21.69 | 21.87 | 0 | -0.30(-1.33%) |
Apr 29, 2013 | 21.60 | 22.20 | 21.53 | 22.16 | 62,969 | +0.71(+3.33%) |
Apr 26, 2013 | 21.96 | 21.96 | 21.44 | 21.45 | 71,906 | -0.53(-2.43%) |
Apr 25, 2013 | 22.48 | 22.74 | 21.77 | 21.98 | 0 | -0.50(-2.21%) |
Apr 24, 2013 | 22.44 | 22.66 | 21.92 | 22.48 | 109,809 | +0.04(+0.17%) |
Apr 23, 2013 | 20.35 | 22.86 | 19.74 | 22.44 | 295,062 | +3.13(+16.19%) |
Apr 22, 2013 | 19.13 | 19.39 | 18.59 | 19.31 | 105,918 | +0.11(+0.60%) |
Apr 19, 2013 | 19.13 | 19.36 | 19.07 | 19.20 | 84,343 | +0.10(+0.50%) |
Apr 18, 2013 | 19.60 | 19.70 | 19.01 | 19.10 | 84,633 | -0.51(-2.62%) |
Apr 17, 2013 | 20.05 | 20.21 | 19.30 | 19.62 | 110,686 | -0.59(-2.92%) |
Apr 16, 2013 | 19.94 | 20.27 | 19.64 | 20.21 | 199,262 | +0.50(+2.51%) |
Apr 15, 2013 | 21.65 | 21.65 | 19.42 | 19.71 | 141,264 | -2.03(-9.34%) |
Apr 12, 2013 | 21.60 | 21.93 | 21.60 | 21.75 | 114,828 | +0.08(+0.35%) |
Apr 11, 2013 | 21.59 | 21.75 | 21.47 | 21.67 | 78,690 | -0.01(-0.04%) |
Apr 10, 2013 | 21.16 | 21.71 | 21.14 | 21.68 | 54,059 | +0.46(+2.16%) |
Apr 09, 2013 | 21.43 | 21.57 | 21.21 | 21.22 | 83,262 | -0.23(-1.07%) |
Apr 08, 2013 | 21.34 | 21.52 | 21.21 | 21.45 | 84,186 | +0.24(+1.12%) |
Apr 05, 2013 | 20.84 | 21.25 | 20.78 | 21.21 | 78,410 | -0.02(-0.09%) |
Apr 04, 2013 | 21.25 | 21.54 | 20.92 | 21.23 | 182,450 | +0.06(+0.27%) |
Apr 03, 2013 | 21.45 | 21.45 | 20.78 | 21.17 | 92,494 | -0.24(-1.11%) |
Apr 02, 2013 | 21.99 | 21.99 | 21.29 | 21.41 | 46,214 | -0.42(-1.92%) |
Apr 01, 2013 | 21.89 | 22.01 | 21.52 | 21.83 | 245,959 | -0.04(-0.17%) |
Mar 28, 2013 | 21.09 | 22.12 | 20.99 | 21.87 | 192,776 | +0.70(+3.29%) |
Mar 27, 2013 | 21.35 | 21.35 | 20.77 | 21.17 | 136,409 | -0.28(-1.29%) |
Mar 26, 2013 | 20.57 | 21.58 | 20.49 | 21.45 | 134,609 | +1.03(+5.04%) |
Mar 25, 2013 | 20.44 | 20.67 | 20.32 | 20.42 | 80,214 | +0.01(+0.05%) |
Mar 22, 2013 | 20.47 | 20.77 | 20.36 | 20.41 | 82,501 | +0.07(+0.33%) |
Mar 21, 2013 | 20.63 | 20.77 | 20.27 | 20.34 | 42,163 | -0.49(-2.33%) |
Mar 20, 2013 | 20.86 | 21.05 | 20.57 | 20.83 | 90,723 | +0.03(+0.14%) |
Mar 19, 2013 | 20.73 | 21.07 | 20.65 | 20.80 | 113,866 | +0.11(+0.55%) |
Mar 18, 2013 | 20.88 | 20.96 | 20.62 | 20.69 | 94,899 | -0.49(-2.30%) |
Mar 15, 2013 | 20.64 | 21.29 | 20.64 | 21.17 | 322,496 | +0.58(+2.82%) |
Mar 14, 2013 | 20.11 | 21.01 | 19.73 | 20.59 | 179,617 | +0.47(+2.32%) |
Mar 13, 2013 | 20.02 | 20.28 | 19.80 | 20.12 | 90,814 | +0.09(+0.43%) |
Mar 12, 2013 | 19.69 | 20.08 | 19.66 | 20.04 | 136,763 | +0.27(+1.35%) |
Mar 11, 2013 | 20.11 | 20.11 | 19.57 | 19.77 | 123,222 | -0.33(-1.66%) |
Mar 08, 2013 | 20.02 | 20.19 | 19.71 | 20.11 | 88,927 | +0.28(+1.39%) |
Mar 07, 2013 | 19.98 | 20.10 | 19.72 | 19.83 | 110,923 | -0.19(-0.95%) |
Mar 06, 2013 | 19.60 | 20.17 | 19.21 | 20.02 | 776,106 | +0.39(+1.99%) |
Mar 05, 2013 | 19.77 | 19.91 | 19.38 | 19.63 | 205,032 | -0.11(-0.58%) |
Mar 04, 2013 | 20.81 | 20.93 | 19.74 | 19.74 | 247,150 | -0.99(-4.78%) |