Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.16 | 17.24 | 17.06 | 17.06 | 8,686 | -0.16(-0.93%) |
May 30, 2013 | 17.23 | 17.28 | 17.16 | 17.21 | 11,408 | -0.02(-0.09%) |
May 29, 2013 | 17.07 | 17.76 | 17.03 | 17.23 | 87,643 | +0.04(+0.22%) |
May 28, 2013 | 16.52 | 17.20 | 16.49 | 17.19 | 42,940 | +0.74(+4.52%) |
May 24, 2013 | 16.32 | 16.45 | 16.25 | 16.45 | 8,911 | +0.13(+0.79%) |
May 23, 2013 | 16.28 | 16.33 | 16.16 | 16.32 | 27,435 | +0.09(+0.56%) |
May 22, 2013 | 15.95 | 16.26 | 15.95 | 16.23 | 24,820 | +0.18(+1.14%) |
May 21, 2013 | 16.05 | 16.15 | 15.91 | 16.05 | 122,309 | +0.14(+0.86%) |
May 20, 2013 | 15.67 | 16.05 | 15.46 | 15.91 | 264,695 | +0.30(+1.95%) |
May 17, 2013 | 15.95 | 16.02 | 15.38 | 15.61 | 159,341 | -0.32(-2.00%) |
May 16, 2013 | 16.27 | 16.39 | 15.73 | 15.92 | 136,844 | -0.22(-1.36%) |
May 15, 2013 | 15.95 | 16.42 | 15.95 | 16.14 | 78,893 | +0.11(+0.66%) |
May 13, 2013 | 16.23 | 16.37 | 16.04 | 16.04 | 65,823 | -0.05(-0.28%) |
May 10, 2013 | 16.07 | 16.25 | 16.07 | 16.08 | 97,426 | +0.18(+1.15%) |
May 09, 2013 | 15.91 | 16.04 | 15.79 | 15.90 | 45,279 | +0.07(+0.43%) |
May 08, 2013 | 16.10 | 16.36 | 15.75 | 15.83 | 228,391 | -0.11(-0.71%) |
May 07, 2013 | 16.30 | 16.30 | 15.76 | 15.95 | 81,327 | -0.36(-2.19%) |
May 06, 2013 | 16.40 | 16.52 | 16.24 | 16.30 | 94,160 | -0.11(-0.65%) |
May 03, 2013 | 16.39 | 16.66 | 16.04 | 16.41 | 158,891 | +0.04(+0.23%) |
May 02, 2013 | 16.69 | 16.69 | 16.36 | 16.37 | 146,043 | -0.30(-1.78%) |
May 01, 2013 | 16.58 | 16.69 | 16.54 | 16.67 | 46,321 | +0.24(+1.48%) |
Apr 30, 2013 | 16.10 | 16.49 | 16.06 | 16.43 | 636,626 | +0.27(+1.69%) |
Apr 29, 2013 | 16.19 | 16.25 | 15.98 | 16.15 | 36,204 | +0.03(+0.19%) |
Apr 26, 2013 | 16.01 | 16.19 | 15.85 | 16.12 | 45,848 | +0.08(+0.47%) |
Apr 25, 2013 | 16.14 | 16.27 | 16.02 | 16.05 | 19,973 | -0.17(-1.03%) |
Apr 24, 2013 | 16.16 | 16.24 | 16.04 | 16.21 | 100,585 | +0.17(+1.04%) |
Apr 23, 2013 | 15.85 | 16.05 | 15.76 | 16.05 | 27,160 | +0.10(+0.66%) |
Apr 22, 2013 | 16.11 | 16.11 | 15.77 | 15.94 | 26,250 | +0.10(+0.63%) |
Apr 19, 2013 | 15.57 | 15.89 | 15.44 | 15.84 | 50,882 | +0.41(+2.66%) |
Apr 18, 2013 | 15.07 | 15.68 | 14.99 | 15.43 | 23,032 | +0.24(+1.55%) |
Apr 17, 2013 | 15.19 | 15.26 | 14.95 | 15.20 | 58,337 | -0.05(-0.35%) |
Apr 16, 2013 | 15.77 | 15.86 | 15.25 | 15.25 | 68,648 | -0.44(-2.81%) |
Apr 15, 2013 | 15.51 | 15.69 | 15.34 | 15.69 | 35,063 | +0.10(+0.63%) |
Apr 12, 2013 | 15.38 | 15.66 | 15.23 | 15.59 | 54,044 | -0.08(-0.48%) |
Apr 11, 2013 | 15.48 | 15.83 | 15.48 | 15.67 | 97,818 | +0.02(+0.10%) |
Apr 10, 2013 | 15.26 | 16.06 | 15.22 | 15.65 | 130,089 | +0.48(+3.15%) |
Apr 09, 2013 | 14.28 | 15.20 | 14.28 | 15.17 | 106,623 | +0.86(+5.99%) |
Apr 08, 2013 | 14.12 | 14.47 | 13.97 | 14.31 | 250,495 | +0.09(+0.64%) |
Apr 05, 2013 | 14.13 | 14.43 | 14.03 | 14.22 | 573,344 | -0.21(-1.47%) |
Apr 04, 2013 | 14.27 | 14.54 | 14.22 | 14.44 | 262,876 | +0.08(+0.58%) |
Apr 03, 2013 | 14.45 | 14.62 | 13.93 | 14.35 | 453,776 | -0.08(-0.58%) |
Apr 02, 2013 | 15.10 | 15.13 | 14.30 | 14.44 | 279,041 | -0.62(-4.14%) |
Apr 01, 2013 | 15.57 | 15.57 | 14.94 | 15.06 | 459,740 | -0.32(-2.07%) |
Mar 28, 2013 | 19.14 | 19.14 | 15.30 | 15.38 | 1,628,249 | -4.18(-21.36%) |
Mar 27, 2013 | 19.28 | 19.68 | 19.19 | 19.55 | 98,653 | +0.14(+0.74%) |
Mar 26, 2013 | 19.51 | 19.51 | 19.14 | 19.41 | 4,082 | -0.10(-0.51%) |
Mar 25, 2013 | 19.46 | 19.51 | 19.00 | 19.51 | 135,657 | +0.17(+0.90%) |
Mar 22, 2013 | 19.13 | 19.58 | 19.07 | 19.33 | 30,904 | +0.26(+1.35%) |
Mar 21, 2013 | 18.53 | 19.30 | 18.53 | 19.08 | 41,943 | -0.08(-0.44%) |
Mar 20, 2013 | 19.33 | 19.33 | 19.10 | 19.16 | 15,337 | -0.20(-1.02%) |
Mar 19, 2013 | 19.67 | 19.67 | 19.33 | 19.36 | 9,669 | -0.20(-1.00%) |
Mar 18, 2013 | 19.76 | 19.80 | 19.48 | 19.55 | 29,009 | -0.38(-1.90%) |
Mar 15, 2013 | 19.91 | 20.12 | 19.61 | 19.93 | 26,492 | +0.14(+0.73%) |
Mar 14, 2013 | 19.36 | 19.81 | 19.33 | 19.79 | 221,513 | +0.43(+2.20%) |
Mar 13, 2013 | 18.39 | 19.52 | 18.01 | 19.36 | 50,861 | +1.06(+5.81%) |
Mar 12, 2013 | 18.33 | 18.46 | 18.23 | 18.30 | 27,883 | +0.08(+0.42%) |
Mar 11, 2013 | 18.23 | 18.26 | 18.04 | 18.23 | 153,323 | +0.17(+0.93%) |
Mar 08, 2013 | 17.74 | 18.23 | 17.56 | 18.06 | 419,336 | +0.43(+2.46%) |
Mar 07, 2013 | 17.15 | 17.70 | 17.15 | 17.63 | 9,152 | +0.39(+2.29%) |
Mar 06, 2013 | 17.14 | 17.33 | 17.12 | 17.23 | 32,539 | +0.14(+0.80%) |
Mar 05, 2013 | 17.09 | 17.62 | 17.04 | 17.09 | 26,712 | +0.06(+0.36%) |
Mar 04, 2013 | 17.10 | 17.13 | 16.91 | 17.03 | 35,659 | -0.13(-0.75%) |