Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.35 | 21.24 | 20.35 | 20.98 | 300,857 | +0.53(+2.59%) |
May 30, 2013 | 20.84 | 21.26 | 20.08 | 20.45 | 0 | -0.39(-1.87%) |
May 29, 2013 | 21.34 | 21.84 | 20.72 | 20.84 | 681,363 | -0.55(-2.58%) |
May 28, 2013 | 20.94 | 21.65 | 20.73 | 21.39 | 760,734 | +0.76(+3.67%) |
May 24, 2013 | 21.85 | 21.85 | 20.02 | 20.63 | 0 | -1.37(-6.22%) |
May 23, 2013 | 22.84 | 22.84 | 20.57 | 22.00 | 0 | -1.25(-5.39%) |
May 22, 2013 | 24.32 | 24.32 | 22.37 | 23.26 | 0 | -0.95(-3.92%) |
May 21, 2013 | 23.68 | 24.32 | 23.49 | 24.21 | 0 | +0.77(+3.29%) |
May 20, 2013 | 23.69 | 24.34 | 23.40 | 23.43 | 0 | -0.23(-0.97%) |
May 17, 2013 | 23.22 | 23.73 | 22.96 | 23.66 | 0 | +0.64(+2.76%) |
May 16, 2013 | 22.69 | 23.17 | 22.48 | 23.03 | 227,246 | +0.35(+1.55%) |
May 15, 2013 | 22.52 | 22.99 | 22.19 | 22.68 | 0 | -0.22(-0.98%) |
May 13, 2013 | 22.73 | 23.00 | 22.51 | 22.90 | 0 | +0.23(+1.00%) |
May 10, 2013 | 22.55 | 22.73 | 22.35 | 22.67 | 0 | +0.22(+0.98%) |
May 09, 2013 | 22.37 | 22.87 | 22.02 | 22.45 | 445,361 | -0.11(-0.47%) |
May 08, 2013 | 22.73 | 22.90 | 22.19 | 22.56 | 0 | +0.15(+0.65%) |
May 07, 2013 | 21.91 | 22.60 | 21.91 | 22.41 | 0 | +0.58(+2.66%) |
May 06, 2013 | 20.43 | 22.19 | 20.39 | 21.83 | 0 | +1.43(+7.02%) |
May 03, 2013 | 20.30 | 20.48 | 20.13 | 20.40 | 0 | +0.27(+1.34%) |
May 02, 2013 | 20.27 | 20.27 | 19.83 | 20.13 | 0 | -0.09(-0.43%) |
May 01, 2013 | 20.57 | 20.57 | 20.05 | 20.22 | 0 | +0.05(+0.25%) |
Apr 30, 2013 | 19.71 | 20.22 | 19.64 | 20.17 | 0 | +0.42(+2.15%) |
Apr 29, 2013 | 20.11 | 20.30 | 19.08 | 19.74 | 686,181 | +0.02(+0.10%) |
Apr 26, 2013 | 20.23 | 20.22 | 19.42 | 19.72 | 564,149 | -0.50(-2.45%) |
Apr 25, 2013 | 20.30 | 20.57 | 20.12 | 20.22 | 0 | +0.15(+0.73%) |
Apr 24, 2013 | 19.98 | 20.30 | 19.64 | 20.07 | 0 | +0.50(+2.57%) |
Apr 23, 2013 | 19.72 | 19.75 | 19.50 | 19.57 | 663,994 | +0.35(+1.85%) |
Apr 22, 2013 | 19.06 | 19.36 | 18.78 | 19.21 | 467,826 | +0.25(+1.30%) |
Apr 19, 2013 | 19.01 | 19.21 | 18.41 | 18.97 | 646,636 | +0.05(+0.26%) |
Apr 18, 2013 | 18.66 | 19.15 | 18.58 | 18.92 | 767,083 | +0.34(+1.85%) |
Apr 17, 2013 | 18.97 | 19.21 | 18.25 | 18.57 | 932,778 | -0.35(-1.86%) |
Apr 16, 2013 | 18.40 | 19.02 | 18.33 | 18.93 | 1,084,437 | +0.83(+4.59%) |
Apr 15, 2013 | 18.43 | 18.63 | 17.93 | 18.09 | 731,374 | -0.11(-0.61%) |
Apr 12, 2013 | 18.67 | 18.67 | 17.42 | 18.21 | 1,617,711 | -0.37(-1.98%) |
Apr 11, 2013 | 18.16 | 18.74 | 17.73 | 18.57 | 1,465,079 | +0.73(+4.06%) |
Apr 10, 2013 | 17.45 | 18.20 | 17.05 | 17.85 | 2,582,543 | +0.87(+5.12%) |
Apr 09, 2013 | 16.76 | 17.25 | 16.37 | 16.98 | 2,608,722 | +0.39(+2.37%) |
Apr 08, 2013 | 16.43 | 16.77 | 15.83 | 16.59 | 3,289,985 | +1.56(+10.41%) |
Apr 05, 2013 | 14.91 | 15.29 | 14.68 | 15.02 | 725,283 | +0.05(+0.36%) |
Apr 04, 2013 | 15.27 | 15.34 | 14.94 | 14.97 | 316,814 | +0.02(+0.13%) |
Apr 03, 2013 | 15.12 | 15.42 | 14.92 | 14.95 | 495,128 | +0.03(+0.20%) |
Apr 02, 2013 | 15.37 | 15.49 | 14.88 | 14.92 | 814,670 | -0.29(-1.90%) |
Apr 01, 2013 | 14.75 | 15.34 | 14.61 | 15.21 | 738,273 | +0.46(+3.12%) |
Mar 28, 2013 | 15.01 | 15.15 | 14.61 | 14.75 | 1,023,543 | -0.33(-2.17%) |
Mar 27, 2013 | 15.21 | 15.47 | 14.99 | 15.08 | 679,552 | -0.21(-1.38%) |
Mar 26, 2013 | 15.34 | 15.44 | 14.96 | 15.29 | 502,508 | -0.02(-0.11%) |
Mar 25, 2013 | 15.73 | 15.78 | 15.26 | 15.31 | 838,243 | -0.24(-1.53%) |
Mar 22, 2013 | 15.67 | 15.69 | 15.16 | 15.54 | 641,093 | +0.09(+0.60%) |
Mar 21, 2013 | 15.51 | 15.80 | 15.42 | 15.45 | 484,057 | -0.18(-1.13%) |
Mar 20, 2013 | 15.88 | 15.97 | 15.15 | 15.63 | 994,189 | -0.17(-1.10%) |
Mar 19, 2013 | 16.10 | 16.26 | 15.45 | 15.80 | 561,555 | -0.32(-1.98%) |
Mar 18, 2013 | 16.25 | 16.36 | 16.03 | 16.12 | 594,016 | -0.31(-1.86%) |
Mar 15, 2013 | 16.51 | 16.51 | 16.24 | 16.43 | 371,629 | -0.07(-0.41%) |
Mar 14, 2013 | 16.40 | 16.57 | 16.40 | 16.49 | 232,908 | +0.10(+0.61%) |
Mar 13, 2013 | 16.54 | 16.58 | 16.37 | 16.39 | 176,936 | -0.18(-1.09%) |
Mar 12, 2013 | 16.61 | 16.61 | 16.45 | 16.57 | 173,939 | +0.01(+0.08%) |
Mar 11, 2013 | 16.76 | 16.76 | 16.45 | 16.56 | 348,466 | +0.11(+0.66%) |
Mar 08, 2013 | 16.74 | 16.75 | 16.45 | 16.45 | 522,804 | -0.06(-0.38%) |
Mar 07, 2013 | 16.78 | 16.78 | 16.51 | 16.51 | 782,885 | +0.01(+0.07%) |
Mar 06, 2013 | 16.88 | 16.89 | 16.32 | 16.50 | 411,788 | -0.17(-1.04%) |
Mar 05, 2013 | 16.91 | 16.91 | 16.51 | 16.68 | 778,181 | +0.07(+0.41%) |
Mar 04, 2013 | 16.37 | 16.87 | 16.27 | 16.61 | 1,357,363 | +0.36(+2.21%) |