Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.28 | 19.75 | 19.22 | 19.25 | 14,628,309 | -0.13(-0.68%) |
May 30, 2013 | 18.98 | 19.69 | 18.98 | 19.39 | 15,448,305 | +0.49(+2.59%) |
May 29, 2013 | 18.51 | 18.94 | 18.42 | 18.90 | 10,253,588 | +0.22(+1.16%) |
May 28, 2013 | 18.36 | 18.72 | 18.32 | 18.68 | 10,428,652 | +0.49(+2.69%) |
May 24, 2013 | 18.26 | 18.41 | 17.93 | 18.19 | 5,924,006 | -0.18(-0.99%) |
May 23, 2013 | 17.75 | 18.41 | 17.68 | 18.37 | 7,614,030 | +0.45(+2.50%) |
May 22, 2013 | 17.92 | 18.47 | 17.66 | 17.93 | 13,873,421 | +0.01(+0.04%) |
May 21, 2013 | 18.23 | 18.86 | 17.59 | 17.92 | 29,929,558 | -0.82(-4.36%) |
May 20, 2013 | 18.79 | 19.13 | 18.50 | 18.74 | 11,275,538 | -0.06(-0.33%) |
May 17, 2013 | 18.09 | 18.85 | 18.08 | 18.80 | 8,452,008 | +0.70(+3.86%) |
May 16, 2013 | 18.28 | 18.36 | 17.96 | 18.10 | 5,183,901 | -0.35(-1.89%) |
May 15, 2013 | 18.51 | 18.63 | 18.09 | 18.45 | 7,984,726 | +0.76(+4.31%) |
May 13, 2013 | 17.80 | 17.85 | 17.55 | 17.69 | 4,899,547 | -0.04(-0.24%) |
May 10, 2013 | 17.93 | 17.95 | 17.46 | 17.73 | 5,988,991 | -0.16(-0.90%) |
May 09, 2013 | 17.81 | 18.27 | 17.79 | 17.89 | 6,433,252 | +0.06(+0.35%) |
May 08, 2013 | 18.18 | 18.46 | 17.74 | 17.83 | 8,564,390 | -0.43(-2.34%) |
May 07, 2013 | 18.43 | 18.49 | 18.17 | 18.26 | 5,236,134 | -0.15(-0.83%) |
May 06, 2013 | 18.50 | 18.58 | 18.10 | 18.41 | 6,673,719 | -0.13(-0.68%) |
May 03, 2013 | 18.49 | 18.56 | 18.23 | 18.53 | 7,311,382 | +0.18(+0.99%) |
May 02, 2013 | 18.10 | 18.43 | 18.05 | 18.35 | 6,285,420 | +0.25(+1.39%) |
May 01, 2013 | 17.95 | 18.48 | 17.78 | 18.10 | 10,654,261 | -0.06(-0.35%) |
Apr 30, 2013 | 17.97 | 18.81 | 17.93 | 18.16 | 33,319,506 | +1.25(+7.40%) |
Apr 29, 2013 | 16.48 | 16.91 | 16.28 | 16.91 | 7,567,264 | +0.49(+2.98%) |
Apr 26, 2013 | 16.80 | 16.87 | 16.35 | 16.42 | 6,644,837 | -0.45(-2.65%) |
Apr 25, 2013 | 16.62 | 17.03 | 16.56 | 16.87 | 7,561,559 | +0.26(+1.56%) |
Apr 24, 2013 | 16.88 | 17.04 | 16.45 | 16.61 | 6,432,691 | -0.25(-1.49%) |
Apr 23, 2013 | 16.58 | 17.01 | 16.51 | 16.86 | 8,885,029 | +0.31(+1.90%) |
Apr 22, 2013 | 16.17 | 16.73 | 15.98 | 16.55 | 7,574,247 | +0.30(+1.85%) |
Apr 19, 2013 | 16.20 | 16.48 | 15.93 | 16.25 | 7,218,249 | +0.20(+1.22%) |
Apr 18, 2013 | 16.42 | 16.57 | 15.92 | 16.05 | 8,717,123 | -0.29(-1.75%) |
Apr 17, 2013 | 16.35 | 16.54 | 16.12 | 16.34 | 8,804,872 | -0.20(-1.18%) |
Apr 16, 2013 | 16.10 | 16.58 | 16.02 | 16.54 | 10,515,699 | +0.50(+3.14%) |
Apr 15, 2013 | 16.71 | 16.96 | 15.76 | 16.03 | 16,175,163 | -0.80(-4.77%) |
Apr 12, 2013 | 16.82 | 16.93 | 16.37 | 16.84 | 21,363,336 | -0.01(-0.08%) |
Apr 11, 2013 | 17.19 | 17.40 | 16.76 | 16.85 | 16,913,674 | -0.50(-2.86%) |
Apr 10, 2013 | 18.00 | 18.00 | 17.05 | 17.35 | 20,429,260 | -0.64(-3.57%) |
Apr 09, 2013 | 17.93 | 18.23 | 17.69 | 17.99 | 17,545,746 | -0.15(-0.85%) |
Apr 08, 2013 | 17.80 | 18.37 | 17.30 | 18.14 | 45,362,840 | +0.36(+2.00%) |
Apr 05, 2013 | 17.37 | 17.79 | 16.99 | 17.79 | 36,382,316 | +0.22(+1.27%) |
Apr 04, 2013 | 15.18 | 17.68 | 15.17 | 17.56 | 79,186,024 | +2.43(+16.07%) |
Apr 03, 2013 | 15.19 | 15.43 | 15.01 | 15.13 | 10,873,567 | +0.01(+0.05%) |
Apr 02, 2013 | 15.20 | 15.52 | 15.08 | 15.12 | 10,987,643 | -0.03(-0.18%) |
Apr 01, 2013 | 15.47 | 15.70 | 15.12 | 15.15 | 8,714,558 | -0.33(-2.12%) |
Mar 28, 2013 | 15.50 | 15.75 | 15.38 | 15.48 | 12,679,779 | +0.00(+0.00%) |
Mar 27, 2013 | 15.59 | 15.89 | 15.21 | 15.48 | 15,235,380 | -0.38(-2.42%) |
Mar 26, 2013 | 16.14 | 16.24 | 15.56 | 15.86 | 13,479,346 | -0.35(-2.15%) |
Mar 25, 2013 | 16.00 | 16.40 | 15.81 | 16.21 | 14,011,901 | +0.29(+1.84%) |
Mar 22, 2013 | 15.78 | 16.06 | 15.26 | 15.92 | 22,441,254 | +0.22(+1.43%) |
Mar 21, 2013 | 16.03 | 16.32 | 15.63 | 15.70 | 22,657,202 | -0.43(-2.64%) |
Mar 20, 2013 | 15.77 | 16.40 | 15.74 | 16.12 | 23,553,592 | +0.57(+3.69%) |
Mar 19, 2013 | 15.31 | 15.62 | 15.21 | 15.55 | 16,158,911 | +0.20(+1.32%) |
Mar 18, 2013 | 14.72 | 15.43 | 14.72 | 15.35 | 21,601,452 | +0.47(+3.17%) |
Mar 15, 2013 | 14.99 | 15.12 | 14.66 | 14.88 | 17,432,944 | -0.03(-0.23%) |
Mar 14, 2013 | 14.56 | 14.95 | 14.51 | 14.91 | 13,333,662 | +0.37(+2.58%) |
Mar 13, 2013 | 14.11 | 14.74 | 14.08 | 14.54 | 16,798,274 | +0.46(+3.30%) |
Mar 12, 2013 | 14.05 | 14.29 | 13.91 | 14.07 | 21,908,630 | +0.15(+1.05%) |
Mar 11, 2013 | 14.06 | 14.18 | 13.86 | 13.93 | 28,867,258 | -0.06(-0.45%) |
Mar 08, 2013 | 13.48 | 14.29 | 13.32 | 13.99 | 32,853,256 | +0.63(+4.72%) |
Mar 07, 2013 | 13.07 | 13.41 | 12.87 | 13.36 | 15,220,325 | +0.35(+2.72%) |
Mar 06, 2013 | 13.38 | 13.52 | 12.34 | 13.00 | 38,480,404 | +0.24(+1.90%) |
Mar 05, 2013 | 12.49 | 12.80 | 12.27 | 12.76 | 17,479,124 | +0.44(+3.55%) |
Mar 04, 2013 | 11.85 | 12.57 | 11.78 | 12.32 | 20,440,634 | +0.42(+3.55%) |