Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.62 | 22.71 | 21.62 | 22.09 | 526,174 | +0.32(+1.45%) |
May 30, 2013 | 21.52 | 21.90 | 21.36 | 21.77 | 311,361 | +0.28(+1.32%) |
May 29, 2013 | 21.60 | 21.90 | 21.41 | 21.49 | 379,547 | -0.46(-2.08%) |
May 28, 2013 | 22.60 | 22.60 | 21.64 | 21.94 | 535,763 | -0.20(-0.89%) |
May 24, 2013 | 22.11 | 22.22 | 21.11 | 22.14 | 0 | -0.17(-0.78%) |
May 23, 2013 | 20.99 | 22.53 | 20.15 | 22.31 | 664,691 | +0.95(+4.43%) |
May 22, 2013 | 21.58 | 21.63 | 21.01 | 21.37 | 0 | -0.32(-1.49%) |
May 21, 2013 | 22.09 | 22.20 | 20.97 | 21.69 | 0 | -0.39(-1.79%) |
May 20, 2013 | 22.92 | 23.16 | 21.70 | 22.09 | 0 | -0.84(-3.65%) |
May 17, 2013 | 22.38 | 23.00 | 22.17 | 22.92 | 0 | +0.56(+2.50%) |
May 16, 2013 | 22.71 | 23.08 | 22.33 | 22.36 | 373,517 | -0.50(-2.21%) |
May 15, 2013 | 22.87 | 22.91 | 22.50 | 22.87 | 0 | +0.21(+0.94%) |
May 13, 2013 | 23.55 | 23.56 | 22.01 | 22.65 | 1,686,529 | -0.62(-2.67%) |
May 10, 2013 | 22.50 | 23.33 | 22.40 | 23.27 | 0 | +0.88(+3.93%) |
May 09, 2013 | 21.78 | 22.69 | 21.42 | 22.39 | 0 | +1.04(+4.85%) |
May 08, 2013 | 21.00 | 21.46 | 20.82 | 21.36 | 676,729 | +0.36(+1.72%) |
May 07, 2013 | 21.39 | 21.49 | 20.83 | 21.00 | 0 | -0.18(-0.85%) |
May 06, 2013 | 20.03 | 21.32 | 20.01 | 21.18 | 0 | +1.29(+6.48%) |
May 03, 2013 | 20.15 | 20.06 | 19.58 | 19.89 | 0 | +0.12(+0.60%) |
May 02, 2013 | 19.80 | 20.55 | 19.11 | 19.77 | 3,079,767 | +0.15(+0.76%) |
May 01, 2013 | 19.13 | 19.72 | 18.84 | 19.62 | 997,254 | +0.49(+2.59%) |
Apr 30, 2013 | 18.87 | 19.43 | 18.84 | 19.13 | 0 | +0.27(+1.42%) |
Apr 29, 2013 | 19.35 | 19.49 | 18.48 | 18.86 | 846,413 | -0.41(-2.12%) |
Apr 26, 2013 | 19.24 | 19.43 | 19.00 | 19.27 | 511,906 | -0.16(-0.85%) |
Apr 25, 2013 | 19.79 | 21.51 | 19.27 | 19.43 | 0 | +1.80(+10.20%) |
Apr 24, 2013 | 17.82 | 18.07 | 17.22 | 17.63 | 531,659 | -0.20(-1.15%) |
Apr 23, 2013 | 17.59 | 18.15 | 17.56 | 17.84 | 401,814 | +0.42(+2.39%) |
Apr 22, 2013 | 17.46 | 17.67 | 16.94 | 17.42 | 437,587 | +0.22(+1.28%) |
Apr 19, 2013 | 16.65 | 17.35 | 16.57 | 17.20 | 371,024 | +0.70(+4.24%) |
Apr 18, 2013 | 16.53 | 16.64 | 16.31 | 16.50 | 633,103 | +0.13(+0.77%) |
Apr 17, 2013 | 16.49 | 16.54 | 15.97 | 16.38 | 456,297 | -0.08(-0.48%) |
Apr 16, 2013 | 15.84 | 16.49 | 15.51 | 16.46 | 765,227 | +0.64(+4.02%) |
Apr 15, 2013 | 17.60 | 17.60 | 15.18 | 15.82 | 1,693,946 | -1.40(-8.12%) |
Apr 12, 2013 | 16.08 | 17.29 | 15.93 | 17.22 | 1,214,491 | +0.99(+6.10%) |
Apr 11, 2013 | 15.22 | 16.48 | 15.18 | 16.23 | 1,574,389 | +1.12(+7.38%) |
Apr 10, 2013 | 14.53 | 15.18 | 14.52 | 15.11 | 561,154 | +0.61(+4.23%) |
Apr 09, 2013 | 14.89 | 14.92 | 14.45 | 14.50 | 461,796 | -0.25(-1.70%) |
Apr 08, 2013 | 14.23 | 14.78 | 14.20 | 14.75 | 1,181,357 | +0.67(+4.74%) |
Apr 05, 2013 | 13.22 | 14.13 | 12.80 | 14.08 | 778,621 | +0.48(+3.52%) |
Apr 04, 2013 | 13.75 | 13.79 | 13.38 | 13.60 | 344,923 | -0.17(-1.25%) |
Apr 03, 2013 | 14.29 | 14.29 | 13.66 | 13.78 | 593,505 | -0.31(-2.23%) |
Apr 02, 2013 | 14.15 | 14.30 | 13.96 | 14.09 | 338,621 | +0.03(+0.22%) |
Apr 01, 2013 | 14.20 | 14.41 | 13.66 | 14.06 | 495,538 | -0.08(-0.56%) |
Mar 28, 2013 | 14.12 | 14.24 | 13.93 | 14.14 | 348,093 | +0.05(+0.39%) |
Mar 27, 2013 | 13.91 | 14.12 | 13.63 | 14.08 | 843,662 | +0.16(+1.13%) |
Mar 26, 2013 | 14.31 | 14.36 | 13.82 | 13.93 | 762,182 | -0.29(-2.04%) |
Mar 25, 2013 | 13.46 | 14.47 | 13.42 | 14.22 | 1,040,596 | +0.80(+5.97%) |
Mar 22, 2013 | 13.42 | 13.58 | 13.06 | 13.42 | 313,713 | -0.09(-0.64%) |
Mar 21, 2013 | 13.50 | 13.63 | 13.31 | 13.50 | 175,034 | -0.09(-0.64%) |
Mar 20, 2013 | 13.35 | 13.63 | 13.34 | 13.59 | 247,012 | +0.27(+2.06%) |
Mar 19, 2013 | 13.49 | 13.71 | 13.24 | 13.31 | 237,829 | -0.13(-0.93%) |
Mar 18, 2013 | 13.24 | 13.49 | 12.73 | 13.44 | 442,626 | -0.05(-0.35%) |
Mar 15, 2013 | 13.57 | 13.68 | 13.38 | 13.49 | 504,032 | +0.07(+0.53%) |
Mar 14, 2013 | 13.27 | 13.47 | 13.11 | 13.42 | 273,175 | +0.20(+1.49%) |
Mar 13, 2013 | 13.33 | 13.42 | 13.08 | 13.22 | 184,290 | -0.09(-0.65%) |
Mar 12, 2013 | 13.56 | 13.63 | 13.13 | 13.31 | 353,073 | -0.24(-1.74%) |
Mar 11, 2013 | 13.40 | 13.74 | 13.40 | 13.54 | 549,467 | +0.20(+1.47%) |
Mar 08, 2013 | 13.35 | 13.55 | 13.29 | 13.35 | 395,805 | +0.06(+0.47%) |
Mar 07, 2013 | 12.56 | 13.70 | 12.43 | 13.28 | 921,103 | +0.57(+4.45%) |
Mar 06, 2013 | 12.80 | 12.95 | 12.63 | 12.72 | 797,656 | +0.05(+0.37%) |
Mar 05, 2013 | 12.43 | 12.89 | 12.36 | 12.67 | 513,378 | +0.31(+2.54%) |
Mar 04, 2013 | 12.10 | 12.52 | 12.07 | 12.36 | 460,473 | +0.28(+2.34%) |