Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.95 | 19.22 | 18.56 | 18.57 | 1,226,043 | -0.48(-2.54%) |
May 30, 2013 | 18.70 | 19.11 | 18.70 | 19.05 | 2,445,269 | +0.37(+1.98%) |
May 29, 2013 | 18.57 | 18.82 | 18.42 | 18.68 | 1,662,052 | -0.08(-0.44%) |
May 28, 2013 | 18.88 | 19.14 | 18.68 | 18.77 | 1,126,925 | +0.17(+0.93%) |
May 24, 2013 | 18.84 | 18.84 | 18.45 | 18.59 | 1,812,719 | -0.36(-1.91%) |
May 23, 2013 | 18.90 | 19.16 | 18.54 | 18.95 | 2,168,386 | -0.22(-1.16%) |
May 22, 2013 | 19.55 | 19.64 | 18.96 | 19.18 | 2,695,723 | -0.39(-2.01%) |
May 21, 2013 | 19.82 | 19.95 | 19.49 | 19.57 | 1,756,856 | -0.22(-1.12%) |
May 20, 2013 | 19.57 | 19.85 | 19.48 | 19.79 | 2,142,640 | +0.21(+1.09%) |
May 17, 2013 | 19.65 | 19.71 | 19.55 | 19.58 | 1,313,974 | -0.01(-0.04%) |
May 16, 2013 | 19.82 | 20.00 | 19.51 | 19.59 | 1,707,232 | -0.22(-1.11%) |
May 15, 2013 | 20.10 | 20.22 | 19.80 | 19.81 | 2,476,991 | +0.11(+0.58%) |
May 13, 2013 | 19.74 | 19.85 | 19.57 | 19.69 | 2,504,849 | +0.01(+0.04%) |
May 10, 2013 | 19.40 | 19.82 | 19.19 | 19.68 | 5,258,536 | +0.34(+1.73%) |
May 09, 2013 | 19.01 | 19.43 | 18.63 | 19.35 | 5,095,077 | +0.38(+2.03%) |
May 08, 2013 | 18.57 | 19.10 | 18.43 | 18.97 | 4,955,524 | +0.49(+2.65%) |
May 07, 2013 | 18.17 | 18.58 | 17.96 | 18.48 | 4,460,652 | +0.34(+1.89%) |
May 06, 2013 | 17.34 | 18.36 | 17.34 | 18.13 | 8,067,611 | +1.10(+6.48%) |
May 03, 2013 | 17.17 | 17.28 | 17.00 | 17.03 | 1,416,161 | -0.02(-0.10%) |
May 02, 2013 | 16.91 | 17.13 | 16.78 | 17.04 | 1,024,313 | +0.16(+0.92%) |
May 01, 2013 | 16.78 | 17.00 | 16.60 | 16.89 | 1,883,020 | +0.02(+0.15%) |
Apr 30, 2013 | 16.72 | 16.99 | 16.67 | 16.86 | 1,286,070 | -0.02(-0.15%) |
Apr 29, 2013 | 17.01 | 17.18 | 16.80 | 16.89 | 1,008,494 | -0.07(-0.43%) |
Apr 26, 2013 | 16.89 | 17.14 | 16.93 | 16.96 | 1,578,071 | +0.03(+0.19%) |
Apr 25, 2013 | 16.71 | 16.98 | 16.55 | 16.93 | 1,458,959 | +0.35(+2.12%) |
Apr 24, 2013 | 16.56 | 16.64 | 16.29 | 16.58 | 1,422,659 | +0.00(+0.00%) |
Apr 23, 2013 | 16.49 | 16.69 | 16.35 | 16.58 | 1,571,902 | +0.23(+1.40%) |
Apr 22, 2013 | 16.15 | 16.36 | 15.90 | 16.35 | 1,859,457 | +0.26(+1.63%) |
Apr 19, 2013 | 15.73 | 16.12 | 15.67 | 16.09 | 1,065,348 | +0.48(+3.09%) |
Apr 18, 2013 | 15.72 | 15.81 | 15.47 | 15.61 | 1,086,519 | -0.06(-0.37%) |
Apr 17, 2013 | 15.97 | 16.06 | 15.61 | 15.66 | 1,565,083 | -0.45(-2.79%) |
Apr 16, 2013 | 16.05 | 16.14 | 15.88 | 16.11 | 1,475,591 | +0.26(+1.65%) |
Apr 15, 2013 | 16.33 | 16.39 | 15.80 | 15.85 | 2,128,894 | -0.61(-3.72%) |
Apr 12, 2013 | 16.72 | 16.91 | 16.32 | 16.46 | 1,100,119 | -0.34(-2.04%) |
Apr 11, 2013 | 16.76 | 16.90 | 16.59 | 16.81 | 1,526,020 | +0.06(+0.34%) |
Apr 10, 2013 | 16.55 | 16.77 | 16.41 | 16.75 | 1,653,457 | +0.29(+1.74%) |
Apr 09, 2013 | 16.64 | 17.00 | 16.46 | 16.46 | 1,699,805 | -0.11(-0.69%) |
Apr 08, 2013 | 16.22 | 16.61 | 16.11 | 16.58 | 2,337,017 | +0.36(+2.22%) |
Apr 05, 2013 | 15.74 | 16.37 | 15.73 | 16.22 | 1,435,977 | +0.16(+1.02%) |
Apr 04, 2013 | 16.09 | 16.28 | 15.92 | 16.06 | 1,350,737 | +0.02(+0.10%) |
Apr 03, 2013 | 16.34 | 16.39 | 15.65 | 16.04 | 2,672,833 | -0.31(-1.90%) |
Apr 02, 2013 | 16.40 | 16.63 | 16.18 | 16.35 | 2,975,845 | +0.05(+0.30%) |
Apr 01, 2013 | 16.79 | 17.09 | 16.22 | 16.30 | 2,682,548 | -0.55(-3.25%) |
Mar 28, 2013 | 16.41 | 16.86 | 16.33 | 16.85 | 1,983,031 | +0.51(+3.15%) |
Mar 27, 2013 | 16.37 | 16.50 | 16.21 | 16.33 | 2,342,906 | -0.27(-1.62%) |
Mar 26, 2013 | 16.91 | 17.05 | 16.57 | 16.60 | 2,374,545 | -0.20(-1.22%) |
Mar 25, 2013 | 17.18 | 17.39 | 16.67 | 16.81 | 2,120,757 | -0.30(-1.77%) |
Mar 22, 2013 | 16.80 | 17.41 | 16.77 | 17.11 | 2,259,441 | +0.40(+2.40%) |
Mar 21, 2013 | 16.70 | 17.01 | 16.69 | 16.71 | 1,473,754 | -0.10(-0.58%) |
Mar 20, 2013 | 16.54 | 16.97 | 16.50 | 16.81 | 2,067,993 | +0.35(+2.14%) |
Mar 19, 2013 | 16.80 | 16.91 | 16.32 | 16.46 | 2,288,684 | -0.31(-1.85%) |
Mar 18, 2013 | 16.51 | 17.08 | 16.44 | 16.77 | 1,903,519 | -0.04(-0.24%) |
Mar 15, 2013 | 17.03 | 17.16 | 16.76 | 16.81 | 2,169,480 | -0.32(-1.86%) |
Mar 14, 2013 | 16.91 | 17.13 | 16.86 | 17.13 | 1,548,451 | +0.25(+1.50%) |
Mar 13, 2013 | 16.86 | 17.09 | 16.76 | 16.87 | 1,669,609 | -0.01(-0.05%) |
Mar 12, 2013 | 16.56 | 16.99 | 16.56 | 16.88 | 2,734,127 | +0.34(+2.08%) |
Mar 11, 2013 | 16.50 | 16.71 | 16.46 | 16.54 | 1,419,266 | +0.04(+0.25%) |
Mar 08, 2013 | 16.64 | 16.76 | 16.31 | 16.50 | 1,899,028 | -0.05(-0.30%) |
Mar 07, 2013 | 16.37 | 16.55 | 16.19 | 16.55 | 2,420,226 | +0.16(+0.95%) |
Mar 06, 2013 | 16.39 | 16.68 | 16.20 | 16.39 | 1,980,691 | +0.09(+0.55%) |
Mar 05, 2013 | 15.94 | 16.37 | 15.94 | 16.30 | 3,021,275 | +0.49(+3.10%) |
Mar 04, 2013 | 15.41 | 16.19 | 15.41 | 15.81 | 3,674,373 | +0.39(+2.55%) |