Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.63 | 16.64 | 16.09 | 16.09 | 6,237,516 | -0.66(-3.97%) |
May 30, 2013 | 16.74 | 16.81 | 16.56 | 16.75 | 3,961,984 | +0.00(+0.00%) |
May 29, 2013 | 16.29 | 16.78 | 16.26 | 16.75 | 3,410,000 | +0.34(+2.07%) |
May 28, 2013 | 16.50 | 16.51 | 16.37 | 16.41 | 3,076,373 | +0.13(+0.80%) |
May 24, 2013 | 16.16 | 16.30 | 16.14 | 16.28 | 2,827,832 | -0.10(-0.63%) |
May 23, 2013 | 16.16 | 16.44 | 16.06 | 16.38 | 4,974,630 | -0.08(-0.46%) |
May 22, 2013 | 16.64 | 17.03 | 16.38 | 16.46 | 6,356,066 | -0.20(-1.20%) |
May 21, 2013 | 16.49 | 16.84 | 16.31 | 16.66 | 7,325,132 | -0.06(-0.36%) |
May 20, 2013 | 16.04 | 16.76 | 16.02 | 16.72 | 7,285,103 | +0.77(+4.81%) |
May 17, 2013 | 15.62 | 16.04 | 15.51 | 15.95 | 5,047,865 | +0.19(+1.20%) |
May 16, 2013 | 15.79 | 16.01 | 15.73 | 15.76 | 3,482,517 | -0.05(-0.34%) |
May 15, 2013 | 15.79 | 15.84 | 15.59 | 15.82 | 4,447,327 | -0.01(-0.03%) |
May 13, 2013 | 15.98 | 16.05 | 15.73 | 15.82 | 4,164,579 | -0.16(-0.98%) |
May 10, 2013 | 15.81 | 16.02 | 15.71 | 15.98 | 3,949,088 | -0.03(-0.20%) |
May 09, 2013 | 16.00 | 16.11 | 15.87 | 16.01 | 3,600,024 | -0.04(-0.27%) |
May 08, 2013 | 16.03 | 16.24 | 16.00 | 16.06 | 4,327,793 | -0.03(-0.17%) |
May 07, 2013 | 15.89 | 16.09 | 15.73 | 16.08 | 5,136,754 | +0.24(+1.54%) |
May 06, 2013 | 15.86 | 15.96 | 15.76 | 15.84 | 6,094,864 | -0.01(-0.07%) |
May 03, 2013 | 15.84 | 16.26 | 15.80 | 15.85 | 7,848,142 | +0.05(+0.31%) |
May 02, 2013 | 15.64 | 15.93 | 15.45 | 15.80 | 6,923,124 | +0.24(+1.56%) |
May 01, 2013 | 15.71 | 15.74 | 15.54 | 15.56 | 5,589,830 | -0.30(-1.87%) |
Apr 30, 2013 | 15.98 | 16.02 | 15.68 | 15.86 | 7,877,105 | -0.16(-0.98%) |
Apr 29, 2013 | 15.87 | 16.14 | 15.76 | 16.01 | 4,220,328 | +0.30(+1.89%) |
Apr 26, 2013 | 15.95 | 15.98 | 15.62 | 15.71 | 4,764,200 | -0.27(-1.69%) |
Apr 25, 2013 | 16.01 | 16.21 | 15.89 | 15.98 | 4,695,682 | +0.07(+0.44%) |
Apr 24, 2013 | 15.59 | 16.01 | 15.55 | 15.91 | 5,108,268 | +0.35(+2.26%) |
Apr 23, 2013 | 15.77 | 15.80 | 15.38 | 15.56 | 5,945,194 | -0.23(-1.44%) |
Apr 22, 2013 | 15.62 | 15.82 | 15.42 | 15.79 | 4,077,097 | +0.23(+1.49%) |
Apr 19, 2013 | 15.60 | 15.65 | 15.48 | 15.56 | 3,639,491 | -0.03(-0.21%) |
Apr 18, 2013 | 15.67 | 15.84 | 15.41 | 15.59 | 6,369,075 | +0.05(+0.31%) |
Apr 17, 2013 | 15.68 | 15.73 | 15.43 | 15.54 | 5,864,076 | -0.36(-2.24%) |
Apr 16, 2013 | 15.98 | 16.07 | 15.69 | 15.90 | 4,611,572 | +0.18(+1.17%) |
Apr 15, 2013 | 16.26 | 16.38 | 15.71 | 15.71 | 12,405,568 | -0.96(-5.77%) |
Apr 12, 2013 | 17.20 | 17.20 | 16.56 | 16.68 | 6,965,940 | -0.70(-4.01%) |
Apr 11, 2013 | 17.23 | 17.44 | 17.13 | 17.37 | 6,971,016 | +0.11(+0.66%) |
Apr 10, 2013 | 17.03 | 17.32 | 17.02 | 17.26 | 4,498,723 | +0.22(+1.30%) |
Apr 09, 2013 | 16.61 | 17.06 | 16.49 | 17.04 | 4,117,327 | +0.48(+2.90%) |
Apr 08, 2013 | 16.53 | 16.63 | 16.39 | 16.56 | 3,859,340 | +0.05(+0.33%) |
Apr 05, 2013 | 16.30 | 16.55 | 16.14 | 16.50 | 5,526,468 | +0.00(+0.00%) |
Apr 04, 2013 | 16.75 | 16.75 | 16.42 | 16.50 | 5,647,138 | -0.26(-1.58%) |
Apr 03, 2013 | 17.35 | 17.53 | 16.74 | 16.77 | 5,546,155 | -0.59(-3.39%) |
Apr 02, 2013 | 17.21 | 17.38 | 17.14 | 17.36 | 4,109,792 | +0.17(+1.01%) |
Apr 01, 2013 | 17.35 | 17.44 | 17.17 | 17.18 | 3,226,314 | -0.18(-1.03%) |
Mar 28, 2013 | 17.37 | 17.56 | 17.21 | 17.36 | 5,863,708 | -0.01(-0.03%) |
Mar 27, 2013 | 17.48 | 17.55 | 17.31 | 17.37 | 4,605,362 | -0.22(-1.23%) |
Mar 26, 2013 | 17.54 | 17.74 | 17.45 | 17.58 | 4,861,760 | +0.15(+0.84%) |
Mar 25, 2013 | 17.50 | 17.69 | 17.28 | 17.44 | 4,431,032 | +0.06(+0.34%) |
Mar 22, 2013 | 17.30 | 17.47 | 17.29 | 17.38 | 3,467,285 | +0.08(+0.44%) |
Mar 21, 2013 | 17.62 | 17.78 | 17.30 | 17.30 | 5,301,982 | -0.40(-2.26%) |
Mar 20, 2013 | 17.61 | 17.82 | 17.59 | 17.70 | 5,239,021 | +0.18(+1.05%) |
Mar 19, 2013 | 17.56 | 17.74 | 17.39 | 17.52 | 7,406,056 | -0.06(-0.37%) |
Mar 18, 2013 | 17.55 | 17.71 | 17.44 | 17.58 | 4,130,589 | -0.21(-1.18%) |
Mar 15, 2013 | 17.59 | 17.94 | 17.58 | 17.80 | 7,050,171 | +0.19(+1.11%) |
Mar 14, 2013 | 17.05 | 17.65 | 16.91 | 17.60 | 9,969,018 | +0.91(+5.43%) |
Mar 13, 2013 | 16.77 | 16.81 | 16.61 | 16.69 | 2,928,453 | -0.09(-0.54%) |
Mar 12, 2013 | 16.80 | 16.94 | 16.72 | 16.79 | 3,731,498 | +0.02(+0.13%) |
Mar 11, 2013 | 16.67 | 16.84 | 16.50 | 16.76 | 3,304,908 | +0.06(+0.35%) |
Mar 08, 2013 | 16.64 | 16.83 | 16.51 | 16.71 | 6,461,881 | -0.02(-0.10%) |
Mar 07, 2013 | 16.11 | 16.97 | 15.94 | 16.72 | 8,839,913 | +0.54(+3.31%) |
Mar 06, 2013 | 16.05 | 16.23 | 15.86 | 16.19 | 6,500,195 | +0.21(+1.34%) |
Mar 05, 2013 | 16.46 | 16.57 | 15.90 | 15.97 | 8,947,184 | -0.36(-2.20%) |
Mar 04, 2013 | 16.64 | 16.69 | 16.13 | 16.33 | 7,935,497 | -0.40(-2.37%) |