Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.93 | 16.04 | 15.68 | 15.84 | 57,524 | -0.27(-1.65%) |
May 30, 2013 | 16.03 | 16.25 | 15.95 | 16.10 | 59,207 | +0.18(+1.11%) |
May 29, 2013 | 16.20 | 16.36 | 15.63 | 15.93 | 44,206 | -0.43(-2.65%) |
May 28, 2013 | 16.49 | 16.49 | 16.28 | 16.36 | 23,909 | +0.06(+0.38%) |
May 24, 2013 | 16.30 | 16.53 | 15.94 | 16.30 | 0 | -0.15(-0.94%) |
May 23, 2013 | 16.25 | 16.69 | 16.21 | 16.45 | 0 | +0.00(+0.03%) |
May 22, 2013 | 16.80 | 17.02 | 16.20 | 16.45 | 0 | -0.27(-1.59%) |
May 21, 2013 | 16.69 | 16.74 | 16.58 | 16.71 | 0 | -0.04(-0.26%) |
May 20, 2013 | 16.80 | 16.87 | 16.63 | 16.76 | 0 | -0.14(-0.84%) |
May 17, 2013 | 16.80 | 16.94 | 16.80 | 16.90 | 0 | +0.13(+0.79%) |
May 16, 2013 | 17.05 | 17.17 | 16.69 | 16.77 | 39,058 | -0.56(-3.22%) |
May 15, 2013 | 16.80 | 17.33 | 16.80 | 17.32 | 0 | +0.48(+2.83%) |
May 13, 2013 | 16.69 | 16.96 | 16.45 | 16.85 | 0 | +0.14(+0.85%) |
May 10, 2013 | 16.66 | 16.73 | 16.47 | 16.71 | 0 | +0.24(+1.45%) |
May 09, 2013 | 16.26 | 16.50 | 16.19 | 16.47 | 0 | +0.11(+0.65%) |
May 08, 2013 | 16.55 | 16.76 | 16.24 | 16.36 | 0 | -0.43(-2.58%) |
May 07, 2013 | 16.73 | 16.95 | 16.55 | 16.79 | 0 | +0.06(+0.37%) |
May 06, 2013 | 16.80 | 17.22 | 16.40 | 16.73 | 0 | -0.11(-0.68%) |
May 03, 2013 | 16.56 | 17.10 | 16.56 | 16.85 | 0 | +0.53(+3.25%) |
May 02, 2013 | 16.04 | 16.45 | 16.02 | 16.32 | 0 | +0.22(+1.37%) |
May 01, 2013 | 16.30 | 16.43 | 15.92 | 16.10 | 0 | -0.21(-1.30%) |
Apr 30, 2013 | 15.77 | 16.32 | 15.75 | 16.31 | 0 | +0.54(+3.42%) |
Apr 29, 2013 | 15.90 | 16.20 | 15.70 | 15.77 | 51,792 | -0.13(-0.83%) |
Apr 26, 2013 | 15.50 | 16.02 | 15.84 | 15.90 | 75,452 | +0.06(+0.39%) |
Apr 25, 2013 | 18.80 | 18.80 | 15.13 | 15.84 | 93,930 | -3.01(-15.96%) |
Apr 24, 2013 | 18.74 | 18.87 | 18.67 | 18.85 | 14,136 | +0.12(+0.66%) |
Apr 23, 2013 | 18.37 | 18.97 | 18.37 | 18.72 | 30,659 | +0.54(+2.97%) |
Apr 22, 2013 | 17.97 | 18.36 | 17.82 | 18.18 | 22,807 | +0.46(+2.60%) |
Apr 19, 2013 | 17.09 | 17.78 | 17.04 | 17.72 | 50,287 | +0.63(+3.67%) |
Apr 18, 2013 | 17.47 | 17.47 | 16.97 | 17.09 | 20,448 | -0.27(-1.53%) |
Apr 17, 2013 | 18.39 | 19.02 | 17.28 | 17.36 | 32,396 | -1.15(-6.21%) |
Apr 16, 2013 | 18.16 | 18.65 | 18.15 | 18.51 | 30,011 | +0.49(+2.70%) |
Apr 15, 2013 | 19.30 | 19.30 | 17.84 | 18.02 | 31,129 | -1.47(-7.53%) |
Apr 12, 2013 | 19.90 | 19.93 | 19.18 | 19.49 | 24,996 | -0.57(-2.82%) |
Apr 11, 2013 | 19.97 | 20.15 | 19.63 | 20.06 | 20,046 | +0.07(+0.35%) |
Apr 10, 2013 | 19.34 | 20.05 | 19.12 | 19.99 | 25,420 | +0.69(+3.57%) |
Apr 09, 2013 | 19.56 | 19.56 | 19.02 | 19.30 | 29,443 | -0.14(-0.73%) |
Apr 08, 2013 | 19.56 | 19.56 | 18.63 | 19.44 | 58,628 | -0.12(-0.63%) |
Apr 05, 2013 | 19.72 | 19.89 | 19.55 | 19.56 | 24,111 | -0.50(-2.47%) |
Apr 04, 2013 | 20.06 | 20.06 | 19.72 | 20.06 | 14,961 | -0.03(-0.13%) |
Apr 03, 2013 | 20.00 | 20.43 | 19.72 | 20.08 | 20,497 | +0.09(+0.44%) |
Apr 02, 2013 | 19.85 | 20.08 | 19.80 | 20.00 | 17,897 | +0.28(+1.44%) |
Apr 01, 2013 | 20.00 | 20.38 | 19.63 | 19.71 | 40,589 | -0.07(-0.36%) |
Mar 28, 2013 | 19.99 | 19.99 | 19.69 | 19.78 | 62,313 | -0.12(-0.62%) |
Mar 27, 2013 | 19.61 | 20.01 | 19.54 | 19.91 | 14,089 | +0.12(+0.63%) |
Mar 26, 2013 | 19.78 | 19.90 | 19.64 | 19.78 | 20,737 | +0.08(+0.40%) |
Mar 25, 2013 | 19.63 | 19.78 | 19.53 | 19.70 | 16,766 | +0.27(+1.36%) |
Mar 22, 2013 | 19.69 | 19.69 | 19.28 | 19.44 | 15,635 | -0.11(-0.54%) |
Mar 21, 2013 | 19.45 | 19.61 | 19.02 | 19.54 | 31,788 | -0.25(-1.25%) |
Mar 20, 2013 | 19.98 | 19.98 | 19.66 | 19.79 | 35,869 | -0.19(-0.97%) |
Mar 19, 2013 | 20.02 | 20.09 | 19.90 | 19.99 | 21,673 | +0.09(+0.44%) |
Mar 18, 2013 | 19.46 | 19.94 | 19.46 | 19.90 | 29,573 | +0.24(+1.21%) |
Mar 15, 2013 | 19.95 | 20.03 | 19.63 | 19.66 | 104,005 | -0.25(-1.24%) |
Mar 14, 2013 | 19.97 | 20.02 | 19.84 | 19.91 | 22,406 | +0.04(+0.18%) |
Mar 13, 2013 | 19.87 | 20.01 | 19.69 | 19.87 | 9,267 | +0.07(+0.36%) |
Mar 12, 2013 | 19.77 | 19.84 | 19.47 | 19.80 | 8,443 | +0.04(+0.22%) |
Mar 11, 2013 | 19.68 | 20.04 | 19.61 | 19.76 | 7,921 | -0.04(-0.22%) |
Mar 08, 2013 | 20.00 | 20.00 | 19.56 | 19.80 | 19,938 | +0.02(+0.09%) |
Mar 07, 2013 | 19.59 | 19.79 | 19.39 | 19.78 | 8,262 | +0.13(+0.68%) |
Mar 06, 2013 | 20.07 | 20.07 | 19.33 | 19.65 | 18,866 | -0.42(-2.07%) |
Mar 05, 2013 | 19.99 | 20.13 | 19.84 | 20.07 | 17,323 | +0.25(+1.25%) |
Mar 04, 2013 | 19.41 | 19.90 | 19.27 | 19.82 | 23,644 | +0.30(+1.54%) |