Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.02 | 18.20 | 17.79 | 17.93 | 323,553 | -0.24(-1.33%) |
May 30, 2013 | 18.36 | 18.36 | 18.10 | 18.17 | 235,991 | -0.25(-1.33%) |
May 29, 2013 | 18.85 | 18.94 | 18.38 | 18.42 | 512,918 | -0.60(-3.17%) |
May 28, 2013 | 19.18 | 19.18 | 18.72 | 19.02 | 221,191 | +0.02(+0.10%) |
May 24, 2013 | 18.84 | 19.03 | 18.69 | 19.00 | 244,916 | +0.13(+0.69%) |
May 23, 2013 | 18.85 | 19.05 | 18.84 | 18.87 | 562,825 | -0.32(-1.66%) |
May 22, 2013 | 19.20 | 19.33 | 19.17 | 19.19 | 346,248 | -0.01(-0.06%) |
May 21, 2013 | 18.84 | 19.28 | 18.80 | 19.20 | 226,674 | +0.29(+1.52%) |
May 20, 2013 | 18.43 | 19.03 | 18.27 | 18.91 | 242,649 | +0.28(+1.52%) |
May 17, 2013 | 18.27 | 18.70 | 18.27 | 18.63 | 380,732 | +0.17(+0.91%) |
May 16, 2013 | 18.39 | 18.58 | 18.33 | 18.46 | 406,390 | +0.10(+0.54%) |
May 15, 2013 | 17.65 | 18.46 | 17.65 | 18.36 | 316,923 | +1.40(+8.26%) |
May 13, 2013 | 16.52 | 17.11 | 16.52 | 16.96 | 253,109 | +0.33(+1.96%) |
May 10, 2013 | 15.73 | 16.75 | 15.62 | 16.64 | 181,912 | +0.91(+5.76%) |
May 09, 2013 | 15.53 | 15.98 | 15.39 | 15.73 | 234,781 | +0.30(+1.91%) |
May 08, 2013 | 15.43 | 15.56 | 15.31 | 15.43 | 423,381 | -0.15(-0.94%) |
May 07, 2013 | 15.64 | 15.69 | 15.50 | 15.58 | 324,723 | -0.05(-0.34%) |
May 06, 2013 | 15.64 | 15.73 | 15.50 | 15.63 | 267,379 | +0.00(+0.02%) |
May 03, 2013 | 15.66 | 15.73 | 15.35 | 15.63 | 311,847 | +0.28(+1.82%) |
May 02, 2013 | 15.15 | 15.35 | 15.14 | 15.35 | 261,242 | +0.20(+1.32%) |
May 01, 2013 | 14.59 | 15.24 | 14.59 | 15.15 | 302,150 | +0.84(+5.84%) |
Apr 30, 2013 | 14.37 | 14.43 | 14.15 | 14.31 | 690,403 | -0.06(-0.40%) |
Apr 29, 2013 | 14.42 | 14.55 | 14.30 | 14.37 | 205,071 | -0.05(-0.37%) |
Apr 26, 2013 | 14.39 | 14.46 | 14.39 | 14.42 | 294,463 | -0.10(-0.71%) |
Apr 25, 2013 | 14.43 | 14.60 | 14.26 | 14.53 | 360,098 | +0.10(+0.67%) |
Apr 24, 2013 | 14.57 | 14.57 | 14.34 | 14.43 | 161,521 | -0.13(-0.92%) |
Apr 23, 2013 | 14.61 | 14.65 | 14.52 | 14.57 | 216,602 | +0.02(+0.13%) |
Apr 22, 2013 | 14.56 | 14.58 | 14.49 | 14.55 | 87,314 | +0.01(+0.08%) |
Apr 19, 2013 | 14.57 | 14.58 | 14.50 | 14.54 | 15,072 | -0.04(-0.26%) |
Apr 18, 2013 | 14.62 | 14.63 | 14.48 | 14.57 | 394,637 | -0.05(-0.32%) |
Apr 17, 2013 | 14.79 | 14.88 | 14.50 | 14.62 | 434,219 | -0.31(-2.11%) |
Apr 16, 2013 | 14.66 | 14.97 | 14.39 | 14.94 | 470,767 | +0.26(+1.81%) |
Apr 15, 2013 | 14.68 | 14.79 | 14.54 | 14.67 | 203,966 | -0.13(-0.86%) |
Apr 12, 2013 | 14.87 | 14.93 | 14.64 | 14.80 | 49,364 | -0.16(-1.08%) |
Apr 11, 2013 | 14.79 | 15.02 | 14.79 | 14.96 | 132,889 | +0.02(+0.15%) |
Apr 10, 2013 | 14.39 | 14.96 | 14.39 | 14.94 | 1,000,781 | +0.48(+3.29%) |
Apr 09, 2013 | 14.42 | 14.51 | 14.33 | 14.46 | 370,168 | -0.04(-0.26%) |
Apr 08, 2013 | 14.35 | 14.50 | 14.30 | 14.50 | 177,602 | -0.08(-0.55%) |
Apr 05, 2013 | 14.89 | 14.95 | 14.34 | 14.58 | 293,642 | -0.45(-2.96%) |
Apr 04, 2013 | 15.35 | 15.35 | 15.00 | 15.02 | 73,880 | -0.27(-1.76%) |
Apr 03, 2013 | 15.35 | 15.35 | 15.25 | 15.29 | 391,242 | +0.07(+0.45%) |
Apr 02, 2013 | 15.21 | 15.29 | 14.89 | 15.22 | 234,930 | +0.11(+0.71%) |
Apr 01, 2013 | 15.14 | 15.42 | 14.97 | 15.12 | 382,817 | -0.02(-0.15%) |
Mar 28, 2013 | 14.70 | 15.29 | 14.57 | 15.14 | 386,846 | +0.52(+3.54%) |
Mar 27, 2013 | 14.57 | 14.71 | 14.54 | 14.62 | 319,248 | +0.05(+0.34%) |
Mar 26, 2013 | 14.59 | 14.64 | 14.48 | 14.57 | 603,871 | -0.03(-0.18%) |
Mar 25, 2013 | 14.62 | 14.64 | 14.43 | 14.60 | 316,144 | +0.07(+0.45%) |
Mar 22, 2013 | 14.58 | 14.69 | 14.44 | 14.53 | 435,358 | +0.05(+0.32%) |
Mar 21, 2013 | 14.16 | 14.52 | 14.02 | 14.49 | 583,849 | +0.35(+2.50%) |
Mar 20, 2013 | 14.20 | 14.23 | 14.03 | 14.13 | 774,067 | -0.02(-0.14%) |
Mar 19, 2013 | 14.15 | 14.31 | 14.01 | 14.15 | 272,526 | -0.00(-0.03%) |
Mar 18, 2013 | 14.07 | 14.31 | 14.07 | 14.16 | 380,891 | -0.06(-0.43%) |
Mar 15, 2013 | 15.17 | 15.17 | 14.22 | 14.22 | 689,757 | -0.23(-1.59%) |
Mar 14, 2013 | 14.31 | 14.60 | 14.31 | 14.45 | 213,165 | +0.08(+0.53%) |
Mar 13, 2013 | 14.24 | 14.37 | 14.20 | 14.37 | 141,606 | +0.02(+0.16%) |
Mar 12, 2013 | 14.20 | 14.57 | 13.83 | 14.35 | 795,420 | +0.25(+1.77%) |
Mar 11, 2013 | 14.90 | 14.90 | 13.98 | 14.10 | 1,511,698 | -0.73(-4.94%) |
Mar 08, 2013 | 14.77 | 16.07 | 14.13 | 14.83 | 2,980,066 | -0.07(-0.46%) |