Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.61 | 22.70 | 21.61 | 22.08 | 526,335 | +0.32(+1.45%) |
May 30, 2013 | 21.51 | 21.89 | 21.35 | 21.76 | 311,457 | +0.28(+1.32%) |
May 29, 2013 | 21.60 | 21.90 | 21.40 | 21.48 | 379,663 | -0.46(-2.08%) |
May 28, 2013 | 22.59 | 22.59 | 21.63 | 21.94 | 535,928 | -0.20(-0.89%) |
May 24, 2013 | 22.10 | 22.21 | 21.10 | 22.13 | 0 | -0.17(-0.78%) |
May 23, 2013 | 20.98 | 22.52 | 20.15 | 22.31 | 664,895 | +0.95(+4.43%) |
May 22, 2013 | 21.57 | 21.62 | 21.00 | 21.36 | 0 | -0.32(-1.49%) |
May 21, 2013 | 22.08 | 22.20 | 20.96 | 21.68 | 0 | -0.39(-1.79%) |
May 20, 2013 | 22.91 | 23.15 | 21.69 | 22.08 | 0 | -0.84(-3.65%) |
May 17, 2013 | 22.37 | 22.99 | 22.17 | 22.91 | 0 | +0.56(+2.50%) |
May 16, 2013 | 22.70 | 23.07 | 22.32 | 22.36 | 373,632 | -0.50(-2.21%) |
May 15, 2013 | 22.87 | 22.91 | 22.49 | 22.86 | 0 | +0.21(+0.94%) |
May 13, 2013 | 23.54 | 23.55 | 22.00 | 22.65 | 1,687,048 | -0.62(-2.67%) |
May 10, 2013 | 22.50 | 23.32 | 22.40 | 23.27 | 0 | +0.88(+3.93%) |
May 09, 2013 | 21.78 | 22.68 | 21.41 | 22.39 | 0 | +1.04(+4.85%) |
May 08, 2013 | 20.99 | 21.45 | 20.81 | 21.35 | 676,938 | +0.36(+1.72%) |
May 07, 2013 | 21.38 | 21.48 | 20.83 | 20.99 | 0 | -0.18(-0.85%) |
May 06, 2013 | 20.02 | 21.31 | 20.01 | 21.17 | 0 | +1.29(+6.48%) |
May 03, 2013 | 20.14 | 20.06 | 19.58 | 19.88 | 0 | +0.12(+0.60%) |
May 02, 2013 | 19.80 | 20.54 | 19.11 | 19.77 | 3,080,715 | +0.15(+0.76%) |
May 01, 2013 | 19.13 | 19.71 | 18.84 | 19.62 | 997,561 | +0.49(+2.59%) |
Apr 30, 2013 | 18.86 | 19.43 | 18.84 | 19.12 | 0 | +0.27(+1.42%) |
Apr 29, 2013 | 19.35 | 19.48 | 18.47 | 18.85 | 846,674 | -0.41(-2.12%) |
Apr 26, 2013 | 19.23 | 19.43 | 19.00 | 19.26 | 512,064 | -0.16(-0.85%) |
Apr 25, 2013 | 19.79 | 21.50 | 19.26 | 19.43 | 0 | +1.80(+10.20%) |
Apr 24, 2013 | 17.81 | 18.06 | 17.21 | 17.63 | 531,823 | -0.20(-1.15%) |
Apr 23, 2013 | 17.58 | 18.15 | 17.56 | 17.83 | 401,937 | +0.42(+2.39%) |
Apr 22, 2013 | 17.46 | 17.66 | 16.93 | 17.42 | 437,722 | +0.22(+1.28%) |
Apr 19, 2013 | 16.65 | 17.34 | 16.57 | 17.20 | 371,139 | +0.70(+4.24%) |
Apr 18, 2013 | 16.53 | 16.64 | 16.31 | 16.50 | 633,297 | +0.13(+0.77%) |
Apr 17, 2013 | 16.48 | 16.54 | 15.96 | 16.37 | 456,438 | -0.08(-0.48%) |
Apr 16, 2013 | 15.84 | 16.48 | 15.51 | 16.45 | 765,462 | +0.64(+4.02%) |
Apr 15, 2013 | 17.60 | 17.60 | 15.18 | 15.82 | 1,694,467 | -1.40(-8.12%) |
Apr 12, 2013 | 16.07 | 17.28 | 15.93 | 17.21 | 1,214,865 | +0.99(+6.10%) |
Apr 11, 2013 | 15.21 | 16.47 | 15.17 | 16.22 | 1,574,874 | +1.12(+7.38%) |
Apr 10, 2013 | 14.53 | 15.18 | 14.51 | 15.11 | 561,326 | +0.61(+4.23%) |
Apr 09, 2013 | 14.89 | 14.92 | 14.45 | 14.50 | 461,938 | -0.25(-1.70%) |
Apr 08, 2013 | 14.23 | 14.77 | 14.20 | 14.75 | 1,181,720 | +0.67(+4.74%) |
Apr 05, 2013 | 13.22 | 14.13 | 12.80 | 14.08 | 778,860 | +0.48(+3.52%) |
Apr 04, 2013 | 13.74 | 13.78 | 13.37 | 13.60 | 345,029 | -0.17(-1.25%) |
Apr 03, 2013 | 14.28 | 14.28 | 13.66 | 13.77 | 593,688 | -0.31(-2.23%) |
Apr 02, 2013 | 14.15 | 14.30 | 13.95 | 14.09 | 338,725 | +0.03(+0.22%) |
Apr 01, 2013 | 14.20 | 14.40 | 13.66 | 14.06 | 495,691 | -0.08(-0.56%) |
Mar 28, 2013 | 14.12 | 14.24 | 13.93 | 14.13 | 348,200 | +0.05(+0.39%) |
Mar 27, 2013 | 13.91 | 14.12 | 13.62 | 14.08 | 843,922 | +0.16(+1.13%) |
Mar 26, 2013 | 14.31 | 14.35 | 13.82 | 13.92 | 762,416 | -0.29(-2.04%) |
Mar 25, 2013 | 13.45 | 14.46 | 13.41 | 14.21 | 1,040,916 | +0.80(+5.97%) |
Mar 22, 2013 | 13.41 | 13.58 | 13.06 | 13.41 | 313,810 | -0.09(-0.64%) |
Mar 21, 2013 | 13.50 | 13.62 | 13.30 | 13.50 | 175,088 | -0.09(-0.64%) |
Mar 20, 2013 | 13.34 | 13.62 | 13.33 | 13.59 | 247,088 | +0.27(+2.06%) |
Mar 19, 2013 | 13.48 | 13.70 | 13.23 | 13.31 | 237,903 | -0.13(-0.93%) |
Mar 18, 2013 | 13.24 | 13.48 | 12.73 | 13.44 | 442,762 | -0.05(-0.35%) |
Mar 15, 2013 | 13.56 | 13.67 | 13.37 | 13.48 | 504,187 | +0.07(+0.53%) |
Mar 14, 2013 | 13.26 | 13.47 | 13.11 | 13.41 | 273,259 | +0.20(+1.49%) |
Mar 13, 2013 | 13.33 | 13.42 | 13.07 | 13.22 | 184,347 | -0.09(-0.65%) |
Mar 12, 2013 | 13.55 | 13.62 | 13.12 | 13.30 | 353,181 | -0.24(-1.74%) |
Mar 11, 2013 | 13.40 | 13.74 | 13.40 | 13.54 | 549,636 | +0.20(+1.47%) |
Mar 08, 2013 | 13.35 | 13.55 | 13.29 | 13.34 | 395,927 | +0.06(+0.47%) |
Mar 07, 2013 | 12.56 | 13.70 | 12.42 | 13.28 | 921,386 | +0.57(+4.45%) |
Mar 06, 2013 | 12.79 | 12.94 | 12.63 | 12.71 | 797,901 | +0.05(+0.37%) |
Mar 05, 2013 | 12.42 | 12.89 | 12.35 | 12.67 | 513,536 | +0.31(+2.54%) |
Mar 04, 2013 | 12.10 | 12.52 | 12.06 | 12.35 | 460,615 | +0.28(+2.34%) |