Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.49 | 21.54 | 21.33 | 21.36 | 674,218 | -0.11(-0.50%) |
May 30, 2013 | 21.31 | 21.66 | 21.19 | 21.47 | 482,609 | +0.18(+0.83%) |
May 29, 2013 | 21.07 | 21.34 | 20.82 | 21.29 | 671,175 | +0.03(+0.14%) |
May 28, 2013 | 21.48 | 21.48 | 21.12 | 21.26 | 256,378 | +0.14(+0.65%) |
May 24, 2013 | 21.36 | 21.37 | 21.01 | 21.13 | 263,406 | -0.30(-1.41%) |
May 23, 2013 | 21.00 | 21.45 | 20.72 | 21.43 | 481,383 | -0.04(-0.18%) |
May 22, 2013 | 21.40 | 21.66 | 21.25 | 21.47 | 663,997 | +0.08(+0.37%) |
May 21, 2013 | 21.78 | 21.87 | 21.30 | 21.39 | 1,476,959 | -0.42(-1.93%) |
May 20, 2013 | 20.29 | 21.90 | 20.23 | 21.81 | 1,467,698 | +1.51(+7.46%) |
May 17, 2013 | 20.07 | 20.35 | 19.89 | 20.30 | 980,294 | +0.45(+2.26%) |
May 16, 2013 | 19.48 | 19.91 | 19.46 | 19.85 | 1,056,544 | +0.31(+1.60%) |
May 15, 2013 | 19.51 | 19.58 | 19.36 | 19.54 | 500,244 | +0.04(+0.20%) |
May 13, 2013 | 19.31 | 19.63 | 19.21 | 19.50 | 677,537 | +0.19(+0.96%) |
May 10, 2013 | 18.96 | 19.35 | 18.78 | 19.31 | 324,517 | +0.27(+1.44%) |
May 09, 2013 | 19.34 | 19.40 | 18.94 | 19.04 | 280,178 | -0.18(-0.91%) |
May 08, 2013 | 18.80 | 19.34 | 18.64 | 19.21 | 546,973 | +0.53(+2.82%) |
May 07, 2013 | 18.45 | 18.73 | 18.25 | 18.69 | 703,206 | +0.62(+3.41%) |
May 06, 2013 | 18.04 | 18.22 | 17.72 | 18.07 | 223,134 | +0.02(+0.11%) |
May 03, 2013 | 17.29 | 18.36 | 17.08 | 18.05 | 254,588 | +0.97(+5.66%) |
May 02, 2013 | 17.15 | 17.24 | 16.85 | 17.08 | 232,884 | -0.03(-0.17%) |
May 01, 2013 | 17.47 | 17.62 | 17.09 | 17.11 | 338,664 | -0.58(-3.26%) |
Apr 30, 2013 | 17.74 | 17.78 | 17.45 | 17.69 | 269,192 | -0.10(-0.55%) |
Apr 29, 2013 | 17.64 | 17.85 | 17.55 | 17.79 | 407,897 | +0.17(+0.94%) |
Apr 26, 2013 | 17.83 | 17.88 | 17.19 | 17.62 | 185,977 | -0.25(-1.42%) |
Apr 25, 2013 | 18.12 | 18.20 | 17.82 | 17.88 | 410,543 | -0.22(-1.24%) |
Apr 24, 2013 | 18.18 | 18.35 | 18.02 | 18.10 | 302,811 | +0.01(+0.05%) |
Apr 23, 2013 | 17.09 | 18.51 | 17.04 | 18.09 | 889,185 | +1.24(+7.36%) |
Apr 22, 2013 | 17.03 | 17.03 | 16.65 | 16.85 | 262,431 | -0.04(-0.23%) |
Apr 19, 2013 | 17.40 | 17.40 | 16.62 | 16.89 | 328,019 | -0.44(-2.54%) |
Apr 18, 2013 | 17.29 | 17.75 | 17.12 | 17.33 | 324,597 | +0.04(+0.23%) |
Apr 17, 2013 | 17.62 | 17.73 | 16.92 | 17.29 | 425,456 | -0.62(-3.44%) |
Apr 16, 2013 | 17.77 | 17.95 | 17.58 | 17.90 | 369,887 | +0.39(+2.23%) |
Apr 15, 2013 | 18.61 | 18.61 | 17.36 | 17.51 | 592,742 | -1.23(-6.57%) |
Apr 12, 2013 | 18.52 | 18.76 | 18.48 | 18.74 | 286,822 | +0.16(+0.84%) |
Apr 11, 2013 | 18.83 | 19.03 | 18.51 | 18.59 | 172,258 | -0.28(-1.50%) |
Apr 10, 2013 | 18.53 | 18.90 | 18.33 | 18.87 | 268,931 | +0.34(+1.85%) |
Apr 09, 2013 | 18.08 | 18.72 | 17.96 | 18.53 | 265,226 | +0.47(+2.60%) |
Apr 08, 2013 | 17.89 | 18.09 | 17.68 | 18.06 | 194,873 | +0.19(+1.04%) |
Apr 05, 2013 | 17.68 | 18.12 | 17.61 | 17.88 | 166,713 | -0.02(-0.11%) |
Apr 04, 2013 | 17.99 | 17.99 | 17.60 | 17.89 | 303,259 | -0.13(-0.70%) |
Apr 03, 2013 | 18.78 | 18.84 | 17.73 | 18.02 | 645,683 | -0.81(-4.30%) |
Apr 02, 2013 | 19.19 | 19.22 | 18.81 | 18.83 | 325,734 | -0.18(-0.92%) |
Apr 01, 2013 | 19.46 | 19.46 | 18.90 | 19.01 | 333,007 | -0.45(-2.31%) |
Mar 28, 2013 | 19.07 | 19.52 | 18.72 | 19.46 | 480,913 | +0.51(+2.68%) |
Mar 27, 2013 | 19.45 | 19.54 | 18.52 | 18.95 | 1,049,980 | -0.43(-2.22%) |
Mar 26, 2013 | 18.75 | 19.41 | 18.70 | 19.38 | 576,675 | +0.59(+3.12%) |
Mar 25, 2013 | 19.20 | 19.20 | 18.71 | 18.79 | 391,232 | -0.21(-1.08%) |
Mar 22, 2013 | 19.39 | 19.41 | 18.81 | 19.00 | 662,070 | -0.05(-0.26%) |
Mar 21, 2013 | 19.49 | 19.53 | 18.96 | 19.05 | 2,561,865 | +0.37(+1.99%) |
Mar 20, 2013 | 18.93 | 19.29 | 18.58 | 18.68 | 473,397 | -0.04(-0.21%) |
Mar 19, 2013 | 19.00 | 19.00 | 18.63 | 18.72 | 2,287,458 | -0.28(-1.49%) |
Mar 18, 2013 | 18.79 | 19.53 | 18.66 | 19.00 | 314,654 | +0.05(+0.26%) |
Mar 15, 2013 | 18.90 | 19.12 | 18.73 | 18.95 | 443,285 | +0.06(+0.31%) |
Mar 14, 2013 | 18.61 | 19.05 | 18.61 | 18.89 | 150,137 | +0.32(+1.74%) |
Mar 13, 2013 | 18.06 | 18.64 | 18.06 | 18.57 | 185,606 | +0.46(+2.54%) |
Mar 12, 2013 | 18.00 | 18.14 | 17.69 | 18.11 | 135,225 | +0.17(+0.93%) |
Mar 11, 2013 | 17.73 | 17.97 | 17.45 | 17.94 | 180,379 | +0.09(+0.49%) |
Mar 08, 2013 | 17.80 | 17.93 | 17.67 | 17.86 | 197,033 | +0.16(+0.88%) |
Mar 07, 2013 | 17.99 | 18.71 | 16.70 | 17.70 | 654,274 | -0.42(-2.32%) |
Mar 06, 2013 | 17.73 | 18.16 | 17.58 | 18.12 | 216,232 | +0.41(+2.32%) |
Mar 05, 2013 | 17.75 | 17.84 | 17.56 | 17.71 | 275,686 | +0.07(+0.39%) |
Mar 04, 2013 | 17.93 | 17.99 | 17.46 | 17.64 | 177,150 | -0.42(-2.33%) |