Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 21.19 | 21.24 | 20.75 | 20.75 | 7,181,275 | -0.55(-2.60%) |
May 30, 2013 | 21.02 | 21.41 | 20.94 | 21.30 | 5,037,473 | +0.29(+1.38%) |
May 29, 2013 | 20.99 | 21.19 | 20.86 | 21.01 | 6,360,045 | -0.20(-0.93%) |
May 28, 2013 | 21.06 | 21.31 | 20.97 | 21.21 | 6,469,581 | +0.57(+2.77%) |
May 24, 2013 | 20.48 | 20.69 | 20.37 | 20.64 | 4,028,874 | +0.01(+0.06%) |
May 23, 2013 | 20.64 | 20.69 | 20.38 | 20.62 | 8,387,782 | -0.31(-1.47%) |
May 22, 2013 | 21.20 | 21.53 | 20.83 | 20.93 | 5,228,446 | -0.25(-1.16%) |
May 21, 2013 | 21.28 | 21.40 | 21.14 | 21.18 | 4,569,774 | -0.10(-0.46%) |
May 20, 2013 | 21.25 | 21.49 | 21.21 | 21.28 | 4,311,732 | +0.01(+0.03%) |
May 17, 2013 | 21.22 | 21.31 | 21.10 | 21.27 | 7,587,672 | +0.18(+0.85%) |
May 16, 2013 | 21.29 | 21.45 | 21.06 | 21.09 | 6,696,917 | -0.18(-0.87%) |
May 15, 2013 | 20.93 | 21.30 | 20.82 | 21.28 | 7,445,652 | +0.48(+2.32%) |
May 13, 2013 | 20.70 | 20.87 | 20.60 | 20.79 | 6,484,420 | -0.04(-0.21%) |
May 10, 2013 | 20.29 | 20.87 | 20.16 | 20.84 | 16,449,968 | +0.70(+3.46%) |
May 09, 2013 | 20.18 | 20.28 | 20.01 | 20.14 | 4,451,898 | -0.02(-0.09%) |
May 08, 2013 | 19.88 | 20.18 | 19.74 | 20.16 | 5,069,246 | +0.24(+1.20%) |
May 07, 2013 | 19.98 | 20.05 | 19.83 | 19.92 | 6,018,474 | +0.02(+0.09%) |
May 06, 2013 | 19.84 | 20.00 | 19.82 | 19.90 | 6,081,845 | +0.07(+0.37%) |
May 03, 2013 | 19.69 | 20.01 | 19.43 | 19.83 | 7,246,876 | +0.40(+2.08%) |
May 02, 2013 | 19.38 | 19.46 | 19.25 | 19.43 | 7,745,142 | +0.22(+1.14%) |
May 01, 2013 | 19.39 | 19.68 | 19.18 | 19.21 | 10,917,034 | -0.18(-0.94%) |
Apr 30, 2013 | 19.17 | 19.53 | 18.66 | 19.39 | 19,383,490 | +1.24(+6.83%) |
Apr 29, 2013 | 18.16 | 18.22 | 18.01 | 18.15 | 6,203,721 | +0.10(+0.54%) |
Apr 26, 2013 | 18.12 | 18.14 | 17.89 | 18.05 | 6,199,054 | -0.09(-0.51%) |
Apr 25, 2013 | 18.20 | 18.23 | 18.06 | 18.14 | 4,781,873 | +0.01(+0.07%) |
Apr 24, 2013 | 18.19 | 18.24 | 18.04 | 18.13 | 3,654,056 | -0.01(-0.03%) |
Apr 23, 2013 | 18.15 | 18.37 | 17.91 | 18.14 | 7,184,608 | +0.30(+1.68%) |
Apr 22, 2013 | 17.70 | 17.88 | 17.48 | 17.84 | 3,475,592 | +0.19(+1.07%) |
Apr 19, 2013 | 17.40 | 17.66 | 17.34 | 17.65 | 3,876,369 | +0.35(+2.01%) |
Apr 18, 2013 | 17.55 | 17.57 | 17.22 | 17.30 | 4,239,772 | -0.22(-1.26%) |
Apr 17, 2013 | 17.81 | 17.93 | 17.39 | 17.52 | 7,575,145 | -0.51(-2.81%) |
Apr 16, 2013 | 17.87 | 18.03 | 17.79 | 18.03 | 3,909,023 | +0.34(+1.93%) |
Apr 15, 2013 | 18.30 | 18.37 | 17.66 | 17.68 | 7,879,005 | -0.72(-3.92%) |
Apr 12, 2013 | 18.34 | 18.46 | 18.30 | 18.41 | 5,328,562 | -0.03(-0.17%) |
Apr 11, 2013 | 18.30 | 18.48 | 18.16 | 18.44 | 7,653,914 | +0.18(+1.00%) |
Apr 10, 2013 | 17.84 | 18.29 | 17.82 | 18.25 | 7,440,551 | +0.61(+3.46%) |
Apr 09, 2013 | 17.66 | 17.74 | 17.53 | 17.64 | 4,926,899 | +0.07(+0.42%) |
Apr 08, 2013 | 17.33 | 17.57 | 17.20 | 17.57 | 3,217,903 | +0.24(+1.38%) |
Apr 05, 2013 | 17.22 | 17.36 | 17.02 | 17.33 | 6,782,157 | -0.20(-1.12%) |
Apr 04, 2013 | 17.27 | 17.57 | 17.20 | 17.53 | 6,150,164 | +0.34(+1.95%) |
Apr 03, 2013 | 17.66 | 17.66 | 17.12 | 17.19 | 7,310,347 | -0.42(-2.39%) |
Apr 02, 2013 | 17.40 | 17.62 | 17.36 | 17.61 | 4,790,261 | +0.28(+1.62%) |
Apr 01, 2013 | 17.68 | 17.78 | 17.29 | 17.33 | 4,485,390 | -0.36(-2.04%) |
Mar 28, 2013 | 17.53 | 17.72 | 17.47 | 17.69 | 4,534,546 | +0.19(+1.08%) |
Mar 27, 2013 | 17.41 | 17.57 | 17.32 | 17.50 | 4,295,472 | -0.05(-0.31%) |
Mar 26, 2013 | 17.37 | 17.56 | 17.29 | 17.56 | 3,642,150 | +0.26(+1.48%) |
Mar 25, 2013 | 17.45 | 17.50 | 17.20 | 17.30 | 4,128,250 | -0.04(-0.25%) |
Mar 22, 2013 | 17.36 | 17.37 | 17.24 | 17.34 | 3,140,758 | +0.07(+0.42%) |
Mar 21, 2013 | 17.37 | 17.48 | 17.23 | 17.27 | 3,690,128 | -0.20(-1.15%) |
Mar 20, 2013 | 17.47 | 17.57 | 17.37 | 17.47 | 5,295,211 | +0.15(+0.88%) |
Mar 19, 2013 | 17.73 | 17.79 | 17.22 | 17.32 | 8,477,130 | -0.34(-1.94%) |
Mar 18, 2013 | 17.57 | 17.80 | 17.41 | 17.66 | 4,801,092 | -0.13(-0.76%) |
Mar 15, 2013 | 17.65 | 17.84 | 17.48 | 17.79 | 8,604,070 | +0.18(+1.04%) |
Mar 14, 2013 | 17.42 | 17.86 | 17.37 | 17.61 | 7,564,567 | +0.23(+1.34%) |
Mar 13, 2013 | 16.93 | 17.40 | 16.88 | 17.38 | 5,360,676 | +0.20(+1.17%) |
Mar 12, 2013 | 17.26 | 17.26 | 17.09 | 17.18 | 4,840,902 | -0.08(-0.46%) |
Mar 11, 2013 | 17.15 | 17.26 | 17.01 | 17.26 | 4,445,906 | +0.09(+0.50%) |
Mar 08, 2013 | 17.18 | 17.22 | 16.98 | 17.17 | 4,977,034 | +0.10(+0.61%) |
Mar 07, 2013 | 17.01 | 17.13 | 16.98 | 17.07 | 5,131,879 | +0.10(+0.58%) |
Mar 06, 2013 | 17.06 | 17.13 | 16.93 | 16.97 | 5,161,799 | +0.05(+0.29%) |
Mar 05, 2013 | 16.92 | 17.07 | 16.86 | 16.92 | 6,480,455 | +0.15(+0.87%) |
Mar 04, 2013 | 16.37 | 16.83 | 16.31 | 16.77 | 11,802,650 | +0.38(+2.35%) |