Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.80 | 17.92 | 17.73 | 17.86 | 882,404 | +0.00(+0.00%) |
May 30, 2013 | 17.77 | 17.87 | 17.77 | 17.86 | 347,153 | +0.07(+0.40%) |
May 29, 2013 | 17.77 | 17.81 | 17.73 | 17.79 | 265,266 | -0.03(-0.15%) |
May 28, 2013 | 17.91 | 17.91 | 17.77 | 17.82 | 437,317 | -0.02(-0.10%) |
May 24, 2013 | 17.75 | 17.85 | 17.75 | 17.83 | 0 | +0.04(+0.20%) |
May 23, 2013 | 17.69 | 17.86 | 17.64 | 17.80 | 0 | -0.02(-0.10%) |
May 22, 2013 | 17.77 | 17.84 | 17.75 | 17.82 | 0 | +0.03(+0.15%) |
May 21, 2013 | 17.79 | 17.90 | 17.74 | 17.79 | 0 | +0.00(+0.00%) |
May 20, 2013 | 17.78 | 17.82 | 17.75 | 17.79 | 0 | -0.05(-0.30%) |
May 17, 2013 | 17.86 | 17.86 | 17.73 | 17.84 | 0 | +0.07(+0.41%) |
May 16, 2013 | 17.76 | 17.79 | 17.72 | 17.77 | 498,104 | +0.00(+0.00%) |
May 15, 2013 | 17.69 | 17.80 | 17.69 | 17.77 | 0 | +0.00(+0.00%) |
May 13, 2013 | 17.64 | 17.78 | 17.57 | 17.77 | 0 | +0.04(+0.20%) |
May 10, 2013 | 17.69 | 17.80 | 17.67 | 17.73 | 0 | +0.04(+0.20%) |
May 09, 2013 | 17.91 | 17.96 | 17.62 | 17.70 | 0 | -0.32(-1.75%) |
May 08, 2013 | 17.57 | 18.01 | 17.55 | 18.01 | 0 | +0.42(+2.41%) |
May 07, 2013 | 17.55 | 17.64 | 17.50 | 17.59 | 0 | +0.04(+0.21%) |
May 06, 2013 | 17.36 | 17.70 | 17.36 | 17.55 | 0 | -0.02(-0.10%) |
May 03, 2013 | 17.55 | 17.68 | 17.54 | 17.57 | 0 | +0.01(+0.05%) |
May 02, 2013 | 18.38 | 18.61 | 17.20 | 17.56 | 0 | -0.98(-5.29%) |
May 01, 2013 | 16.79 | 19.13 | 16.66 | 18.54 | 5,750,786 | +1.79(+10.69%) |
Apr 30, 2013 | 16.73 | 16.83 | 16.55 | 16.75 | 0 | +0.10(+0.59%) |
Apr 29, 2013 | 16.69 | 16.88 | 16.50 | 16.65 | 273,476 | +0.11(+0.65%) |
Apr 26, 2013 | 17.17 | 17.03 | 16.47 | 16.55 | 207,819 | -0.49(-2.85%) |
Apr 25, 2013 | 17.55 | 17.55 | 16.79 | 17.03 | 338,774 | -0.41(-2.32%) |
Apr 24, 2013 | 17.07 | 17.67 | 16.83 | 17.44 | 296,636 | +0.32(+1.89%) |
Apr 23, 2013 | 16.09 | 17.39 | 16.07 | 17.11 | 632,311 | +1.13(+7.10%) |
Apr 22, 2013 | 16.09 | 16.14 | 15.54 | 15.98 | 308,153 | -0.05(-0.28%) |
Apr 19, 2013 | 15.27 | 16.11 | 15.13 | 16.02 | 371,501 | +0.77(+5.08%) |
Apr 18, 2013 | 15.14 | 15.30 | 14.72 | 15.25 | 197,323 | +0.23(+1.56%) |
Apr 17, 2013 | 15.18 | 15.43 | 14.65 | 15.02 | 270,996 | -0.25(-1.65%) |
Apr 16, 2013 | 15.37 | 15.48 | 15.17 | 15.27 | 298,417 | +0.09(+0.59%) |
Apr 15, 2013 | 15.79 | 15.93 | 15.12 | 15.18 | 363,147 | -0.68(-4.31%) |
Apr 12, 2013 | 15.53 | 15.90 | 15.39 | 15.86 | 263,584 | +0.16(+1.03%) |
Apr 11, 2013 | 15.63 | 16.03 | 15.41 | 15.70 | 286,377 | +0.01(+0.06%) |
Apr 10, 2013 | 15.16 | 15.74 | 15.10 | 15.69 | 429,675 | +0.64(+4.25%) |
Apr 09, 2013 | 15.14 | 15.75 | 14.91 | 15.05 | 448,812 | +0.04(+0.30%) |
Apr 08, 2013 | 15.38 | 15.38 | 14.80 | 15.01 | 329,976 | -0.41(-2.63%) |
Apr 05, 2013 | 14.53 | 15.43 | 14.40 | 15.41 | 357,235 | +0.69(+4.71%) |
Apr 04, 2013 | 14.64 | 15.14 | 14.49 | 14.72 | 215,305 | +0.11(+0.74%) |
Apr 03, 2013 | 14.76 | 14.83 | 14.55 | 14.61 | 275,806 | -0.10(-0.67%) |
Apr 02, 2013 | 14.50 | 14.94 | 14.38 | 14.71 | 370,688 | +0.28(+1.93%) |
Apr 01, 2013 | 14.63 | 14.85 | 14.24 | 14.43 | 352,098 | -0.17(-1.17%) |
Mar 28, 2013 | 14.03 | 14.93 | 13.82 | 14.60 | 664,139 | +0.61(+4.38%) |
Mar 27, 2013 | 13.97 | 14.20 | 13.88 | 13.99 | 359,988 | -0.14(-0.96%) |
Mar 26, 2013 | 14.41 | 14.46 | 13.99 | 14.12 | 293,512 | -0.20(-1.38%) |
Mar 25, 2013 | 14.57 | 14.58 | 14.14 | 14.32 | 335,598 | -0.19(-1.30%) |
Mar 22, 2013 | 14.66 | 14.81 | 14.28 | 14.51 | 324,061 | -0.06(-0.43%) |
Mar 21, 2013 | 14.12 | 14.61 | 13.95 | 14.57 | 457,016 | +0.38(+2.66%) |
Mar 20, 2013 | 13.74 | 14.30 | 13.65 | 14.20 | 741,517 | +0.54(+3.95%) |
Mar 19, 2013 | 13.61 | 13.96 | 13.60 | 13.66 | 599,422 | +0.07(+0.53%) |
Mar 18, 2013 | 14.04 | 14.13 | 13.50 | 13.58 | 740,746 | -0.59(-4.13%) |
Mar 15, 2013 | 14.64 | 14.70 | 13.85 | 14.17 | 1,408,383 | -0.39(-2.66%) |
Mar 14, 2013 | 15.70 | 15.70 | 14.44 | 14.56 | 2,417,140 | +0.57(+4.05%) |
Mar 13, 2013 | 14.00 | 14.13 | 13.76 | 13.99 | 649,272 | -0.05(-0.32%) |
Mar 12, 2013 | 14.18 | 14.18 | 13.78 | 14.03 | 605,346 | +0.09(+0.65%) |
Mar 11, 2013 | 13.88 | 14.05 | 13.85 | 13.94 | 317,370 | +0.02(+0.13%) |
Mar 08, 2013 | 14.15 | 14.18 | 13.89 | 13.93 | 398,205 | -0.13(-0.90%) |
Mar 07, 2013 | 13.99 | 14.14 | 13.82 | 14.05 | 324,545 | +0.04(+0.26%) |
Mar 06, 2013 | 13.96 | 14.21 | 13.73 | 14.02 | 437,335 | +0.05(+0.32%) |
Mar 05, 2013 | 14.33 | 14.39 | 13.77 | 13.97 | 384,300 | +0.00(+0.00%) |
Mar 04, 2013 | 13.73 | 14.25 | 13.71 | 13.97 | 774,897 | +0.17(+1.24%) |