Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.07 | 24.59 | 23.55 | 23.78 | 50,457 | -0.48(-1.97%) |
May 30, 2013 | 24.25 | 24.58 | 23.97 | 24.26 | 65,984 | -0.01(-0.04%) |
May 29, 2013 | 24.70 | 25.00 | 23.94 | 24.27 | 70,170 | -0.71(-2.85%) |
May 28, 2013 | 24.77 | 25.17 | 24.53 | 24.99 | 54,891 | +0.73(+3.02%) |
May 24, 2013 | 23.69 | 24.36 | 23.69 | 24.25 | 0 | +0.33(+1.37%) |
May 23, 2013 | 23.44 | 24.04 | 23.29 | 23.93 | 0 | +0.31(+1.31%) |
May 22, 2013 | 23.83 | 24.36 | 23.36 | 23.62 | 0 | -0.06(-0.24%) |
May 21, 2013 | 23.60 | 23.81 | 23.31 | 23.67 | 0 | +0.08(+0.32%) |
May 20, 2013 | 23.44 | 23.69 | 22.99 | 23.60 | 0 | +0.16(+0.68%) |
May 17, 2013 | 22.52 | 23.44 | 22.47 | 23.44 | 0 | +0.95(+4.21%) |
May 16, 2013 | 22.56 | 22.97 | 22.10 | 22.49 | 59,337 | -0.18(-0.79%) |
May 15, 2013 | 22.74 | 22.75 | 22.05 | 22.67 | 0 | +0.02(+0.08%) |
May 13, 2013 | 23.08 | 23.21 | 22.42 | 22.65 | 0 | -0.60(-2.58%) |
May 10, 2013 | 21.85 | 23.33 | 21.85 | 23.25 | 0 | +1.59(+7.32%) |
May 09, 2013 | 21.73 | 22.21 | 21.30 | 21.66 | 0 | -0.23(-1.07%) |
May 08, 2013 | 22.33 | 22.41 | 21.49 | 21.90 | 0 | -0.43(-1.93%) |
May 07, 2013 | 21.52 | 23.55 | 21.52 | 22.33 | 0 | +1.28(+6.06%) |
May 06, 2013 | 20.92 | 21.30 | 20.75 | 21.05 | 0 | +0.11(+0.54%) |
May 03, 2013 | 19.14 | 21.56 | 19.14 | 20.94 | 0 | +2.41(+13.01%) |
May 02, 2013 | 18.68 | 19.40 | 18.52 | 18.53 | 0 | -0.09(-0.50%) |
May 01, 2013 | 18.68 | 19.02 | 18.33 | 18.62 | 54,264 | -0.14(-0.75%) |
Apr 30, 2013 | 19.01 | 19.23 | 18.69 | 18.77 | 0 | -0.15(-0.79%) |
Apr 29, 2013 | 18.86 | 19.15 | 18.54 | 18.92 | 29,614 | +0.22(+1.15%) |
Apr 26, 2013 | 18.77 | 18.93 | 18.57 | 18.70 | 52,714 | -0.23(-1.24%) |
Apr 25, 2013 | 19.68 | 19.96 | 18.93 | 18.93 | 36,973 | -0.68(-3.45%) |
Apr 24, 2013 | 18.62 | 19.64 | 18.62 | 19.61 | 30,461 | +0.96(+5.13%) |
Apr 23, 2013 | 18.77 | 19.32 | 18.61 | 18.65 | 107,726 | -0.05(-0.25%) |
Apr 22, 2013 | 18.78 | 18.82 | 18.33 | 18.70 | 45,589 | -0.07(-0.35%) |
Apr 19, 2013 | 18.78 | 19.22 | 18.67 | 18.77 | 75,581 | +0.03(+0.15%) |
Apr 18, 2013 | 18.78 | 19.23 | 18.62 | 18.74 | 74,733 | -0.10(-0.55%) |
Apr 17, 2013 | 18.95 | 18.95 | 18.62 | 18.84 | 65,580 | -0.38(-1.95%) |
Apr 16, 2013 | 19.68 | 19.83 | 19.01 | 19.22 | 59,321 | -0.37(-1.87%) |
Apr 15, 2013 | 20.20 | 20.37 | 19.26 | 19.58 | 61,217 | -0.96(-4.66%) |
Apr 12, 2013 | 20.71 | 21.00 | 20.14 | 20.54 | 68,895 | -0.66(-3.10%) |
Apr 11, 2013 | 21.39 | 21.39 | 20.90 | 21.20 | 28,100 | -0.23(-1.05%) |
Apr 10, 2013 | 21.15 | 21.51 | 21.08 | 21.42 | 32,955 | +0.27(+1.29%) |
Apr 09, 2013 | 20.49 | 21.49 | 20.49 | 21.15 | 71,278 | +0.61(+2.97%) |
Apr 08, 2013 | 20.86 | 20.94 | 20.29 | 20.54 | 56,263 | -0.34(-1.62%) |
Apr 05, 2013 | 20.65 | 21.22 | 20.64 | 20.88 | 87,034 | -0.29(-1.37%) |
Apr 04, 2013 | 21.03 | 21.28 | 20.86 | 21.17 | 35,673 | +0.18(+0.85%) |
Apr 03, 2013 | 21.46 | 21.69 | 20.90 | 20.99 | 84,196 | -0.53(-2.44%) |
Apr 02, 2013 | 21.78 | 22.56 | 21.40 | 21.51 | 106,031 | -0.15(-0.69%) |
Apr 01, 2013 | 22.42 | 22.42 | 21.44 | 21.66 | 62,612 | -0.76(-3.39%) |
Mar 28, 2013 | 22.99 | 22.99 | 22.26 | 22.42 | 74,161 | -0.64(-2.77%) |
Mar 27, 2013 | 22.81 | 23.26 | 22.63 | 23.06 | 49,011 | +0.25(+1.11%) |
Mar 26, 2013 | 22.60 | 22.87 | 22.43 | 22.81 | 43,171 | +0.61(+2.75%) |
Mar 25, 2013 | 22.32 | 22.32 | 21.95 | 22.20 | 62,923 | +0.13(+0.60%) |
Mar 22, 2013 | 22.81 | 22.82 | 22.02 | 22.07 | 71,712 | -0.68(-3.01%) |
Mar 21, 2013 | 23.46 | 23.70 | 22.65 | 22.75 | 57,093 | -1.02(-4.30%) |
Mar 20, 2013 | 23.18 | 23.82 | 23.18 | 23.78 | 46,105 | +0.40(+1.73%) |
Mar 19, 2013 | 22.31 | 23.46 | 22.29 | 23.37 | 101,444 | +0.45(+1.96%) |
Mar 18, 2013 | 22.80 | 23.04 | 22.36 | 22.92 | 92,085 | -0.11(-0.49%) |
Mar 15, 2013 | 22.61 | 23.23 | 22.15 | 23.03 | 154,003 | +1.18(+5.41%) |
Mar 14, 2013 | 21.51 | 22.07 | 20.88 | 21.85 | 86,217 | +0.29(+1.35%) |
Mar 13, 2013 | 21.30 | 21.68 | 21.02 | 21.56 | 49,548 | +0.40(+1.91%) |
Mar 12, 2013 | 20.98 | 21.34 | 20.85 | 21.16 | 55,038 | +0.25(+1.21%) |
Mar 11, 2013 | 20.84 | 20.99 | 20.25 | 20.90 | 35,431 | +0.19(+0.91%) |
Mar 08, 2013 | 20.33 | 20.83 | 20.18 | 20.72 | 35,765 | +0.60(+2.99%) |
Mar 07, 2013 | 20.35 | 20.50 | 19.86 | 20.12 | 31,622 | -0.24(-1.20%) |
Mar 06, 2013 | 19.91 | 20.44 | 19.72 | 20.36 | 48,145 | +0.66(+3.33%) |
Mar 05, 2013 | 19.08 | 19.86 | 19.07 | 19.70 | 101,059 | +0.62(+3.25%) |
Mar 04, 2013 | 19.09 | 19.23 | 18.89 | 19.08 | 55,506 | -0.23(-1.17%) |