Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 16.93 | 17.26 | 16.74 | 17.08 | 6,974,633 | +0.09(+0.53%) |
Jun 27, 2013 | 16.24 | 17.09 | 16.23 | 16.99 | 9,674,105 | +0.84(+5.20%) |
Jun 26, 2013 | 16.12 | 16.18 | 15.84 | 16.15 | 4,266,498 | +0.17(+1.06%) |
Jun 25, 2013 | 15.73 | 16.19 | 15.63 | 15.98 | 6,848,630 | +0.56(+3.63%) |
Jun 24, 2013 | 15.69 | 15.72 | 15.04 | 15.42 | 9,764,393 | -0.49(-3.08%) |
Jun 21, 2013 | 16.45 | 16.64 | 15.78 | 15.91 | 8,716,614 | -0.36(-2.21%) |
Jun 20, 2013 | 16.91 | 16.92 | 16.17 | 16.27 | 9,220,817 | -0.84(-4.91%) |
Jun 19, 2013 | 17.55 | 17.67 | 17.08 | 17.11 | 5,294,144 | -0.42(-2.40%) |
Jun 18, 2013 | 17.64 | 17.67 | 17.37 | 17.53 | 5,797,490 | -0.07(-0.40%) |
Jun 17, 2013 | 17.49 | 17.67 | 17.18 | 17.60 | 7,037,214 | +0.22(+1.27%) |
Jun 14, 2013 | 18.00 | 18.01 | 17.32 | 17.38 | 10,314,859 | -0.77(-4.24%) |
Jun 13, 2013 | 17.79 | 18.25 | 17.78 | 18.15 | 4,683,988 | +0.35(+1.97%) |
Jun 12, 2013 | 18.00 | 18.18 | 17.66 | 17.80 | 7,756,361 | -0.32(-1.77%) |
Jun 11, 2013 | 18.50 | 18.61 | 18.07 | 18.12 | 4,834,412 | -0.57(-3.05%) |
Jun 10, 2013 | 18.81 | 18.90 | 18.41 | 18.69 | 6,129,540 | -0.04(-0.21%) |
Jun 07, 2013 | 18.18 | 18.75 | 18.14 | 18.73 | 7,041,884 | +0.58(+3.20%) |
Jun 06, 2013 | 18.26 | 18.59 | 17.88 | 18.15 | 7,911,145 | -0.01(-0.06%) |
Jun 05, 2013 | 18.46 | 18.73 | 17.96 | 18.16 | 9,244,954 | +0.20(+1.11%) |
Jun 04, 2013 | 17.80 | 18.42 | 17.75 | 17.96 | 10,425,648 | +0.20(+1.13%) |
Jun 03, 2013 | 17.70 | 17.98 | 17.35 | 17.76 | 6,899,681 | +0.18(+1.02%) |
May 31, 2013 | 17.74 | 18.12 | 17.56 | 17.58 | 6,586,959 | -0.19(-1.07%) |
May 30, 2013 | 18.00 | 18.16 | 17.57 | 17.77 | 9,031,721 | -0.15(-0.84%) |
May 29, 2013 | 18.60 | 18.60 | 17.86 | 17.92 | 10,847,421 | -0.80(-4.27%) |
May 28, 2013 | 19.30 | 19.39 | 18.69 | 18.72 | 8,998,243 | -0.26(-1.37%) |
May 24, 2013 | 19.21 | 19.63 | 18.93 | 18.98 | 9,777,798 | -0.41(-2.11%) |
May 23, 2013 | 18.40 | 19.46 | 18.30 | 19.39 | 12,775,815 | +0.67(+3.58%) |
May 22, 2013 | 19.09 | 19.48 | 18.52 | 18.72 | 11,062,137 | -0.26(-1.37%) |
May 21, 2013 | 18.72 | 19.35 | 18.50 | 18.98 | 11,216,363 | +0.17(+0.90%) |
May 20, 2013 | 18.12 | 19.01 | 18.08 | 18.81 | 15,774,636 | +0.80(+4.44%) |
May 17, 2013 | 17.78 | 18.60 | 17.55 | 18.01 | 25,284,252 | -0.78(-4.15%) |
May 16, 2013 | 19.11 | 19.27 | 18.41 | 18.79 | 17,669,084 | -0.18(-0.95%) |
May 15, 2013 | 18.67 | 19.48 | 18.63 | 18.97 | 18,102,512 | +0.73(+4.00%) |
May 13, 2013 | 18.66 | 19.03 | 18.15 | 18.24 | 21,044,752 | +0.52(+2.93%) |
May 10, 2013 | 17.21 | 17.76 | 17.17 | 17.72 | 8,172,869 | +0.36(+2.07%) |
May 09, 2013 | 17.47 | 17.75 | 17.20 | 17.36 | 9,063,152 | -0.25(-1.42%) |
May 08, 2013 | 16.94 | 17.88 | 16.90 | 17.61 | 28,783,202 | +1.21(+7.38%) |
May 07, 2013 | 16.86 | 16.97 | 16.22 | 16.40 | 11,297,200 | -0.52(-3.07%) |
May 06, 2013 | 17.37 | 17.39 | 16.88 | 16.92 | 11,177,574 | -0.34(-1.97%) |
May 03, 2013 | 17.01 | 17.29 | 16.80 | 17.26 | 14,303,165 | +0.46(+2.74%) |
May 02, 2013 | 16.35 | 16.84 | 16.35 | 16.80 | 13,551,049 | +0.60(+3.70%) |
May 01, 2013 | 16.35 | 16.48 | 15.90 | 16.20 | 14,536,110 | -0.22(-1.34%) |
Apr 30, 2013 | 17.15 | 17.43 | 16.36 | 16.42 | 16,813,820 | -0.77(-4.48%) |
Apr 29, 2013 | 17.66 | 17.70 | 17.00 | 17.19 | 33,361,580 | +0.19(+1.12%) |
Apr 26, 2013 | 16.15 | 17.58 | 15.24 | 17.00 | 56,699,092 | +1.76(+11.55%) |
Apr 25, 2013 | 15.26 | 15.56 | 15.20 | 15.24 | 10,836,567 | +0.05(+0.33%) |
Apr 24, 2013 | 15.48 | 15.60 | 15.15 | 15.19 | 7,240,843 | -0.26(-1.68%) |
Apr 23, 2013 | 15.19 | 15.73 | 14.95 | 15.45 | 14,553,817 | -0.09(-0.58%) |
Apr 22, 2013 | 15.36 | 15.80 | 15.31 | 15.54 | 13,453,520 | +0.28(+1.83%) |
Apr 19, 2013 | 15.20 | 15.39 | 14.85 | 15.26 | 17,096,420 | +0.10(+0.66%) |
Apr 18, 2013 | 14.97 | 15.29 | 14.83 | 15.16 | 29,205,044 | +0.39(+2.64%) |
Apr 17, 2013 | 15.07 | 15.13 | 14.58 | 14.77 | 17,433,024 | -0.42(-2.76%) |
Apr 16, 2013 | 14.59 | 15.42 | 14.45 | 15.19 | 28,576,258 | +0.80(+5.56%) |
Apr 15, 2013 | 14.43 | 15.15 | 14.27 | 14.39 | 32,581,888 | -0.23(-1.57%) |
Apr 12, 2013 | 15.01 | 15.03 | 14.24 | 14.62 | 36,434,476 | -0.24(-1.62%) |
Apr 11, 2013 | 14.19 | 15.12 | 14.16 | 14.86 | 27,457,954 | +0.77(+5.46%) |
Apr 10, 2013 | 14.03 | 14.36 | 13.55 | 14.09 | 34,676,996 | +0.16(+1.15%) |
Apr 09, 2013 | 14.87 | 15.11 | 13.90 | 13.93 | 89,574,728 | -1.94(-12.22%) |
Apr 08, 2013 | 15.39 | 16.26 | 15.37 | 15.87 | 24,615,692 | +0.42(+2.72%) |
Apr 05, 2013 | 14.99 | 16.18 | 14.92 | 15.45 | 27,430,776 | +0.37(+2.45%) |
Apr 04, 2013 | 14.42 | 15.28 | 14.10 | 15.08 | 18,708,196 | +0.65(+4.50%) |
Apr 03, 2013 | 14.59 | 14.71 | 14.30 | 14.43 | 10,597,353 | -0.12(-0.82%) |
Apr 02, 2013 | 14.86 | 14.88 | 14.49 | 14.55 | 8,119,726 | -0.25(-1.69%) |