Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.32 | 21.60 | 20.95 | 20.99 | 206,642 | -0.43(-2.01%) |
May 30, 2013 | 21.27 | 21.48 | 21.26 | 21.42 | 172,912 | +0.18(+0.85%) |
May 29, 2013 | 21.38 | 21.64 | 20.96 | 21.24 | 200,788 | -0.28(-1.30%) |
May 28, 2013 | 21.57 | 21.67 | 21.40 | 21.52 | 355,167 | +0.36(+1.70%) |
May 24, 2013 | 20.71 | 21.31 | 20.66 | 21.16 | 0 | +0.32(+1.54%) |
May 23, 2013 | 20.21 | 20.92 | 19.85 | 20.84 | 0 | +0.13(+0.63%) |
May 22, 2013 | 21.02 | 21.43 | 20.50 | 20.71 | 0 | -0.44(-2.08%) |
May 21, 2013 | 21.88 | 21.93 | 21.00 | 21.15 | 0 | -1.28(-5.71%) |
May 20, 2013 | 21.64 | 22.84 | 21.50 | 22.43 | 0 | +0.97(+4.52%) |
May 17, 2013 | 20.57 | 21.60 | 20.36 | 21.46 | 0 | +0.88(+4.28%) |
May 16, 2013 | 20.10 | 20.80 | 20.10 | 20.58 | 583,402 | +0.45(+2.24%) |
May 15, 2013 | 19.84 | 20.25 | 19.83 | 20.13 | 0 | +0.51(+2.60%) |
May 13, 2013 | 19.39 | 19.66 | 19.30 | 19.62 | 0 | +0.21(+1.08%) |
May 10, 2013 | 19.10 | 19.41 | 18.81 | 19.41 | 0 | +0.33(+1.73%) |
May 09, 2013 | 19.18 | 19.19 | 18.93 | 19.08 | 0 | -0.16(-0.83%) |
May 08, 2013 | 18.91 | 19.30 | 18.72 | 19.24 | 0 | +0.32(+1.69%) |
May 07, 2013 | 18.80 | 19.22 | 18.79 | 18.92 | 0 | -0.01(-0.05%) |
May 06, 2013 | 19.00 | 19.37 | 18.72 | 18.93 | 0 | -0.07(-0.37%) |
May 03, 2013 | 18.00 | 19.44 | 17.77 | 19.00 | 0 | +1.23(+6.92%) |
May 02, 2013 | 17.82 | 17.95 | 17.61 | 17.77 | 0 | +0.05(+0.28%) |
May 01, 2013 | 17.31 | 17.90 | 17.31 | 17.72 | 0 | +0.32(+1.84%) |
Apr 30, 2013 | 17.41 | 17.74 | 17.26 | 17.40 | 0 | -0.02(-0.11%) |
Apr 29, 2013 | 17.43 | 17.49 | 17.26 | 17.42 | 143,937 | +0.13(+0.75%) |
Apr 26, 2013 | 17.19 | 17.35 | 17.23 | 17.29 | 278,365 | +0.03(+0.17%) |
Apr 25, 2013 | 17.14 | 17.50 | 16.94 | 17.26 | 311,351 | +0.19(+1.11%) |
Apr 24, 2013 | 16.96 | 17.20 | 16.87 | 17.07 | 281,693 | +0.11(+0.65%) |
Apr 23, 2013 | 16.63 | 17.17 | 16.63 | 16.96 | 255,529 | +0.47(+2.85%) |
Apr 22, 2013 | 16.49 | 17.00 | 16.28 | 16.49 | 239,029 | -0.01(-0.06%) |
Apr 19, 2013 | 16.22 | 16.58 | 15.87 | 16.50 | 393,924 | +0.27(+1.66%) |
Apr 18, 2013 | 16.44 | 16.58 | 15.97 | 16.23 | 400,205 | -0.13(-0.79%) |
Apr 17, 2013 | 16.48 | 16.63 | 16.23 | 16.36 | 259,519 | -0.34(-2.04%) |
Apr 16, 2013 | 16.23 | 16.77 | 15.88 | 16.70 | 461,058 | +0.66(+4.11%) |
Apr 15, 2013 | 16.61 | 16.80 | 16.02 | 16.04 | 242,402 | -0.76(-4.52%) |
Apr 12, 2013 | 16.77 | 17.09 | 16.43 | 16.80 | 203,131 | -0.10(-0.59%) |
Apr 11, 2013 | 17.02 | 17.20 | 16.87 | 16.90 | 318,224 | -0.13(-0.76%) |
Apr 10, 2013 | 16.58 | 17.15 | 16.55 | 17.03 | 410,578 | +0.48(+2.90%) |
Apr 09, 2013 | 16.47 | 16.79 | 16.30 | 16.55 | 221,945 | +0.17(+1.04%) |
Apr 08, 2013 | 16.28 | 16.39 | 16.07 | 16.38 | 176,445 | +0.07(+0.43%) |
Apr 05, 2013 | 16.04 | 16.31 | 15.94 | 16.31 | 186,601 | -0.08(-0.49%) |
Apr 04, 2013 | 16.28 | 16.40 | 15.92 | 16.39 | 272,671 | +0.08(+0.49%) |
Apr 03, 2013 | 16.59 | 16.59 | 16.10 | 16.31 | 288,691 | -0.23(-1.39%) |
Apr 02, 2013 | 16.76 | 16.76 | 16.47 | 16.54 | 409,744 | -0.09(-0.54%) |
Apr 01, 2013 | 16.99 | 17.16 | 16.53 | 16.63 | 299,088 | -0.45(-2.63%) |
Mar 28, 2013 | 17.19 | 17.21 | 16.92 | 17.08 | 277,776 | -0.11(-0.64%) |
Mar 27, 2013 | 17.15 | 17.27 | 16.95 | 17.19 | 287,476 | +0.01(+0.06%) |
Mar 26, 2013 | 17.45 | 17.46 | 17.05 | 17.18 | 211,886 | -0.17(-0.98%) |
Mar 25, 2013 | 17.38 | 17.49 | 17.22 | 17.35 | 412,813 | +0.11(+0.64%) |
Mar 22, 2013 | 16.93 | 17.29 | 16.73 | 17.24 | 395,118 | +0.42(+2.50%) |
Mar 21, 2013 | 16.84 | 17.07 | 16.71 | 16.82 | 282,738 | -0.14(-0.83%) |
Mar 20, 2013 | 16.43 | 17.00 | 16.29 | 16.96 | 296,147 | +0.69(+4.24%) |
Mar 19, 2013 | 16.51 | 16.58 | 15.58 | 16.27 | 504,917 | -0.24(-1.45%) |
Mar 18, 2013 | 16.64 | 16.83 | 16.44 | 16.51 | 248,855 | -0.37(-2.19%) |
Mar 15, 2013 | 17.03 | 17.23 | 16.88 | 16.88 | 373,733 | -0.17(-1.00%) |
Mar 14, 2013 | 17.05 | 17.08 | 16.88 | 17.05 | 201,201 | +0.05(+0.29%) |
Mar 13, 2013 | 17.04 | 17.19 | 16.90 | 17.00 | 143,539 | -0.03(-0.18%) |
Mar 12, 2013 | 17.22 | 17.29 | 16.79 | 17.03 | 239,662 | -0.25(-1.45%) |
Mar 11, 2013 | 17.37 | 17.38 | 17.13 | 17.28 | 192,373 | -0.16(-0.92%) |
Mar 08, 2013 | 17.47 | 17.50 | 17.19 | 17.44 | 357,987 | +0.12(+0.69%) |
Mar 07, 2013 | 17.19 | 17.49 | 17.19 | 17.32 | 143,466 | +0.14(+0.81%) |
Mar 06, 2013 | 17.47 | 17.69 | 17.06 | 17.18 | 408,830 | -0.19(-1.09%) |
Mar 05, 2013 | 17.25 | 17.49 | 17.18 | 17.37 | 670,637 | +0.31(+1.82%) |
Mar 04, 2013 | 16.95 | 17.21 | 16.85 | 17.06 | 252,749 | +0.02(+0.12%) |