Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 25.00 | 26.48 | 24.50 | 25.92 | 389,912 | +0.89(+3.56%) |
May 30, 2013 | 26.74 | 27.45 | 24.60 | 25.03 | 748,339 | -1.70(-6.36%) |
May 29, 2013 | 26.83 | 27.09 | 26.16 | 26.73 | 290,159 | -0.16(-0.60%) |
May 28, 2013 | 25.85 | 27.14 | 25.85 | 26.89 | 467,039 | +1.41(+5.53%) |
May 24, 2013 | 25.33 | 25.79 | 24.70 | 25.48 | 0 | +0.04(+0.16%) |
May 23, 2013 | 24.59 | 25.73 | 23.56 | 25.44 | 0 | +0.44(+1.76%) |
May 22, 2013 | 25.87 | 26.25 | 24.60 | 25.00 | 0 | -0.66(-2.57%) |
May 21, 2013 | 26.38 | 26.54 | 25.52 | 25.66 | 0 | -0.72(-2.73%) |
May 20, 2013 | 24.95 | 26.50 | 24.52 | 26.38 | 0 | +1.38(+5.52%) |
May 17, 2013 | 25.24 | 25.50 | 24.87 | 25.00 | 0 | -0.20(-0.79%) |
May 16, 2013 | 25.13 | 25.48 | 24.38 | 25.20 | 396,941 | -0.09(-0.36%) |
May 15, 2013 | 26.71 | 26.97 | 25.15 | 25.29 | 441,751 | -0.99(-3.77%) |
May 13, 2013 | 25.58 | 27.00 | 25.13 | 26.28 | 0 | +0.78(+3.06%) |
May 10, 2013 | 25.49 | 25.88 | 24.80 | 25.50 | 0 | +0.02(+0.08%) |
May 09, 2013 | 25.87 | 26.38 | 25.00 | 25.48 | 0 | +0.03(+0.12%) |
May 08, 2013 | 24.40 | 25.95 | 24.20 | 25.45 | 0 | +1.12(+4.60%) |
May 07, 2013 | 25.03 | 26.38 | 24.15 | 24.33 | 987,808 | -0.63(-2.52%) |
May 06, 2013 | 22.61 | 24.99 | 22.60 | 24.96 | 0 | +2.30(+10.15%) |
May 03, 2013 | 23.28 | 23.74 | 22.08 | 22.66 | 0 | -0.35(-1.52%) |
May 02, 2013 | 21.70 | 23.60 | 21.70 | 23.01 | 0 | +1.31(+6.04%) |
May 01, 2013 | 20.80 | 21.83 | 20.67 | 21.70 | 0 | +0.90(+4.33%) |
Apr 30, 2013 | 20.80 | 20.86 | 20.39 | 20.80 | 0 | +0.01(+0.05%) |
Apr 29, 2013 | 20.74 | 20.88 | 20.53 | 20.79 | 254,106 | +0.05(+0.24%) |
Apr 26, 2013 | 20.71 | 20.88 | 20.70 | 20.74 | 290,966 | +0.04(+0.19%) |
Apr 25, 2013 | 19.66 | 20.74 | 19.50 | 20.70 | 0 | +0.95(+4.81%) |
Apr 24, 2013 | 18.62 | 19.75 | 18.51 | 19.75 | 802,202 | +0.84(+4.44%) |
Apr 23, 2013 | 18.86 | 19.08 | 18.33 | 18.91 | 466,205 | +0.11(+0.59%) |
Apr 22, 2013 | 19.06 | 19.23 | 18.36 | 18.80 | 1,046,857 | +0.07(+0.37%) |
Apr 19, 2013 | 17.30 | 19.25 | 17.05 | 18.73 | 2,239,789 | +3.03(+19.30%) |
Apr 18, 2013 | 13.59 | 15.94 | 13.44 | 15.70 | 1,603,117 | +4.24(+37.00%) |
Apr 17, 2013 | 11.42 | 11.64 | 10.89 | 11.46 | 134,788 | -0.02(-0.17%) |
Apr 16, 2013 | 11.76 | 12.29 | 11.37 | 11.48 | 81,589 | -0.15(-1.29%) |
Apr 15, 2013 | 12.71 | 12.98 | 11.60 | 11.63 | 85,115 | -1.13(-8.86%) |
Apr 12, 2013 | 12.74 | 12.90 | 12.60 | 12.76 | 36,008 | -0.01(-0.08%) |
Apr 11, 2013 | 12.28 | 12.88 | 12.18 | 12.77 | 67,417 | +0.51(+4.16%) |
Apr 10, 2013 | 12.03 | 12.32 | 11.87 | 12.26 | 59,422 | +0.22(+1.83%) |
Apr 09, 2013 | 12.42 | 12.49 | 12.00 | 12.04 | 70,244 | -0.39(-3.14%) |
Apr 08, 2013 | 12.71 | 12.73 | 12.29 | 12.43 | 75,509 | -0.22(-1.74%) |
Apr 05, 2013 | 12.50 | 12.89 | 12.50 | 12.65 | 53,931 | -0.03(-0.24%) |
Apr 04, 2013 | 12.35 | 12.70 | 12.32 | 12.68 | 53,529 | +0.31(+2.51%) |
Apr 03, 2013 | 12.49 | 12.61 | 12.25 | 12.37 | 63,362 | -0.04(-0.32%) |
Apr 02, 2013 | 12.31 | 12.41 | 12.27 | 12.41 | 59,871 | +0.15(+1.22%) |
Apr 01, 2013 | 12.35 | 12.69 | 12.09 | 12.26 | 80,550 | -0.06(-0.49%) |
Mar 28, 2013 | 12.43 | 12.43 | 12.25 | 12.32 | 57,336 | -0.12(-0.96%) |
Mar 27, 2013 | 12.45 | 12.57 | 12.30 | 12.44 | 62,592 | -0.03(-0.24%) |
Mar 26, 2013 | 12.69 | 12.71 | 12.28 | 12.47 | 50,516 | -0.12(-0.95%) |
Mar 25, 2013 | 12.56 | 12.72 | 12.47 | 12.59 | 56,911 | +0.13(+1.04%) |
Mar 22, 2013 | 11.95 | 12.59 | 11.95 | 12.46 | 118,101 | +0.60(+5.06%) |
Mar 21, 2013 | 11.98 | 12.02 | 11.77 | 11.86 | 72,746 | -0.12(-1.00%) |
Mar 20, 2013 | 12.00 | 12.11 | 11.93 | 11.98 | 59,815 | +0.07(+0.59%) |
Mar 19, 2013 | 11.85 | 12.04 | 11.79 | 11.91 | 87,251 | +0.14(+1.19%) |
Mar 18, 2013 | 11.27 | 11.90 | 11.27 | 11.77 | 90,304 | +0.46(+4.07%) |
Mar 15, 2013 | 11.25 | 11.65 | 11.23 | 11.31 | 182,844 | +0.02(+0.18%) |
Mar 14, 2013 | 11.52 | 11.55 | 10.80 | 11.29 | 116,208 | -0.22(-1.91%) |
Mar 13, 2013 | 11.79 | 11.79 | 11.38 | 11.51 | 54,951 | -0.27(-2.29%) |
Mar 12, 2013 | 12.07 | 12.12 | 11.68 | 11.78 | 45,363 | -0.31(-2.52%) |
Mar 11, 2013 | 12.19 | 12.32 | 12.01 | 12.09 | 39,262 | -0.15(-1.27%) |
Mar 08, 2013 | 12.38 | 12.55 | 12.03 | 12.24 | 103,065 | +0.02(+0.16%) |
Mar 07, 2013 | 11.78 | 12.29 | 11.70 | 12.22 | 67,208 | +0.48(+4.09%) |
Mar 06, 2013 | 12.26 | 12.26 | 11.69 | 11.74 | 42,262 | -0.44(-3.61%) |
Mar 05, 2013 | 11.93 | 12.32 | 11.82 | 12.18 | 75,532 | +0.29(+2.44%) |
Mar 04, 2013 | 11.71 | 11.94 | 11.65 | 11.89 | 49,831 | +0.19(+1.62%) |