Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.86 | 15.01 | 14.59 | 14.59 | 19,299,536 | -0.32(-2.16%) |
May 30, 2013 | 14.92 | 15.24 | 14.84 | 14.91 | 12,525,239 | -0.12(-0.79%) |
May 29, 2013 | 14.78 | 15.13 | 14.18 | 15.03 | 34,233,836 | +0.08(+0.50%) |
May 28, 2013 | 15.58 | 15.61 | 14.84 | 14.95 | 22,515,156 | -0.54(-3.47%) |
May 24, 2013 | 15.48 | 15.56 | 15.34 | 15.49 | 5,944,437 | +0.00(+0.00%) |
May 23, 2013 | 15.45 | 15.59 | 15.09 | 15.49 | 12,634,028 | -0.11(-0.69%) |
May 22, 2013 | 15.75 | 16.06 | 15.52 | 15.60 | 13,110,239 | -0.14(-0.89%) |
May 21, 2013 | 15.90 | 15.92 | 15.74 | 15.74 | 10,503,146 | -0.16(-1.01%) |
May 20, 2013 | 16.08 | 16.10 | 15.90 | 15.90 | 6,879,513 | -0.23(-1.40%) |
May 17, 2013 | 16.15 | 16.19 | 16.00 | 16.13 | 11,498,560 | -0.03(-0.20%) |
May 16, 2013 | 15.96 | 16.27 | 15.92 | 16.16 | 11,066,544 | +0.24(+1.48%) |
May 15, 2013 | 15.80 | 15.99 | 15.74 | 15.92 | 11,451,619 | +0.10(+0.61%) |
May 13, 2013 | 16.14 | 16.18 | 15.63 | 15.83 | 18,462,896 | -0.34(-2.13%) |
May 10, 2013 | 16.32 | 16.38 | 16.05 | 16.17 | 10,367,363 | -0.15(-0.92%) |
May 09, 2013 | 16.36 | 16.44 | 16.28 | 16.32 | 6,082,443 | -0.08(-0.46%) |
May 08, 2013 | 16.20 | 16.41 | 16.20 | 16.39 | 7,957,519 | +0.19(+1.19%) |
May 07, 2013 | 16.23 | 16.28 | 16.15 | 16.20 | 9,717,130 | +0.03(+0.20%) |
May 06, 2013 | 16.24 | 16.33 | 16.09 | 16.17 | 11,776,497 | -0.08(-0.46%) |
May 03, 2013 | 16.58 | 16.65 | 16.20 | 16.24 | 18,070,794 | -0.41(-2.45%) |
May 02, 2013 | 16.91 | 16.94 | 16.60 | 16.65 | 15,343,394 | -0.35(-2.08%) |
May 01, 2013 | 17.10 | 17.15 | 16.95 | 17.01 | 6,756,004 | -0.12(-0.69%) |
Apr 30, 2013 | 17.00 | 17.12 | 16.86 | 17.12 | 7,644,072 | +0.05(+0.31%) |
Apr 29, 2013 | 16.94 | 17.14 | 16.88 | 17.07 | 10,009,733 | +0.24(+1.40%) |
Apr 26, 2013 | 16.88 | 16.86 | 16.77 | 16.84 | 4,230,529 | +0.01(+0.06%) |
Apr 25, 2013 | 16.95 | 16.97 | 16.77 | 16.82 | 8,254,298 | -0.01(-0.06%) |
Apr 24, 2013 | 16.78 | 16.92 | 16.72 | 16.84 | 8,480,970 | +0.06(+0.38%) |
Apr 23, 2013 | 16.63 | 16.79 | 16.60 | 16.77 | 6,333,590 | +0.17(+1.04%) |
Apr 22, 2013 | 16.76 | 16.76 | 16.34 | 16.60 | 14,410,485 | -0.20(-1.21%) |
Apr 19, 2013 | 16.91 | 16.97 | 16.71 | 16.80 | 8,793,078 | -0.12(-0.70%) |
Apr 18, 2013 | 16.76 | 16.92 | 16.71 | 16.92 | 5,771,511 | +0.24(+1.42%) |
Apr 17, 2013 | 17.01 | 17.01 | 16.66 | 16.68 | 6,474,235 | -0.35(-2.08%) |
Apr 16, 2013 | 16.80 | 17.06 | 16.77 | 17.04 | 5,743,331 | +0.32(+1.93%) |
Apr 15, 2013 | 17.03 | 17.07 | 16.72 | 16.72 | 6,841,129 | -0.37(-2.14%) |
Apr 12, 2013 | 17.07 | 17.08 | 17.01 | 17.08 | 4,781,105 | -0.01(-0.06%) |
Apr 11, 2013 | 17.11 | 17.17 | 17.00 | 17.09 | 6,679,504 | +0.00(+0.00%) |
Apr 10, 2013 | 17.10 | 17.11 | 17.05 | 17.09 | 7,212,438 | +0.04(+0.25%) |
Apr 09, 2013 | 17.19 | 17.19 | 17.03 | 17.05 | 7,954,609 | -0.13(-0.75%) |
Apr 08, 2013 | 17.12 | 17.19 | 17.06 | 17.18 | 5,030,359 | +0.08(+0.44%) |
Apr 05, 2013 | 16.97 | 17.17 | 16.92 | 17.10 | 7,384,723 | +0.01(+0.06%) |
Apr 04, 2013 | 16.88 | 17.10 | 16.84 | 17.09 | 7,422,248 | +0.20(+1.21%) |
Apr 03, 2013 | 17.05 | 17.08 | 16.77 | 16.89 | 7,364,304 | -0.16(-0.94%) |
Apr 02, 2013 | 16.99 | 17.08 | 16.96 | 17.05 | 7,072,749 | +0.03(+0.19%) |
Apr 01, 2013 | 17.06 | 17.11 | 16.93 | 17.02 | 6,057,978 | -0.05(-0.31%) |
Mar 28, 2013 | 16.86 | 17.07 | 16.81 | 17.07 | 12,204,501 | +0.25(+1.47%) |
Mar 27, 2013 | 16.76 | 16.87 | 16.72 | 16.82 | 10,479,466 | +0.02(+0.13%) |
Mar 26, 2013 | 16.81 | 16.87 | 16.66 | 16.80 | 14,238,751 | +0.08(+0.50%) |
Mar 25, 2013 | 16.88 | 16.90 | 16.63 | 16.72 | 11,162,006 | -0.13(-0.74%) |
Mar 22, 2013 | 16.48 | 16.84 | 16.43 | 16.84 | 16,424,546 | +0.42(+2.54%) |
Mar 21, 2013 | 16.37 | 16.50 | 16.36 | 16.43 | 9,331,665 | +0.14(+0.83%) |
Mar 20, 2013 | 16.23 | 16.31 | 16.13 | 16.29 | 6,556,622 | +0.10(+0.64%) |
Mar 19, 2013 | 16.44 | 16.44 | 16.19 | 16.19 | 7,953,399 | -0.20(-1.21%) |
Mar 18, 2013 | 16.20 | 16.44 | 16.19 | 16.39 | 8,908,939 | +0.03(+0.19%) |
Mar 15, 2013 | 16.19 | 16.39 | 16.12 | 16.35 | 10,714,102 | +0.18(+1.10%) |
Mar 14, 2013 | 16.07 | 16.22 | 16.03 | 16.18 | 7,404,333 | +0.10(+0.65%) |
Mar 13, 2013 | 16.09 | 16.11 | 16.00 | 16.07 | 5,410,993 | +0.01(+0.06%) |
Mar 12, 2013 | 16.04 | 16.12 | 15.98 | 16.06 | 6,961,557 | +0.07(+0.46%) |
Mar 11, 2013 | 15.98 | 16.03 | 15.94 | 15.99 | 7,832,863 | +0.01(+0.07%) |
Mar 08, 2013 | 16.03 | 16.04 | 15.89 | 15.98 | 6,118,858 | -0.01(-0.07%) |
Mar 07, 2013 | 15.98 | 16.03 | 15.88 | 15.99 | 8,737,135 | +0.01(+0.07%) |
Mar 06, 2013 | 16.10 | 16.12 | 15.90 | 15.98 | 6,809,994 | -0.11(-0.71%) |
Mar 05, 2013 | 16.16 | 16.18 | 16.04 | 16.09 | 5,409,532 | -0.02(-0.13%) |
Mar 04, 2013 | 15.98 | 16.11 | 15.94 | 16.11 | 6,128,216 | +0.18(+1.11%) |