Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.66 | 21.24 | 20.54 | 20.64 | 2,194,948 | +0.09(+0.45%) |
May 30, 2013 | 21.07 | 21.07 | 20.19 | 20.54 | 3,073,107 | -0.21(-1.03%) |
May 29, 2013 | 21.25 | 21.39 | 20.32 | 20.76 | 4,030,131 | -0.21(-0.99%) |
May 28, 2013 | 20.76 | 21.54 | 20.37 | 20.97 | 5,746,624 | +0.74(+3.65%) |
May 24, 2013 | 19.84 | 20.24 | 19.68 | 20.23 | 1,033,325 | +0.22(+1.12%) |
May 23, 2013 | 19.65 | 20.10 | 19.40 | 20.00 | 1,600,811 | +0.07(+0.37%) |
May 22, 2013 | 20.42 | 20.71 | 19.76 | 19.93 | 2,109,959 | -0.25(-1.23%) |
May 21, 2013 | 19.89 | 20.35 | 19.71 | 20.18 | 1,802,707 | +0.33(+1.67%) |
May 20, 2013 | 19.08 | 20.02 | 18.99 | 19.85 | 3,223,540 | +0.89(+4.68%) |
May 17, 2013 | 18.09 | 19.01 | 18.09 | 18.96 | 1,658,101 | +1.01(+5.63%) |
May 16, 2013 | 17.95 | 18.14 | 17.68 | 17.95 | 1,678,307 | -0.04(-0.25%) |
May 15, 2013 | 17.62 | 18.32 | 17.60 | 17.99 | 2,719,028 | +0.66(+3.78%) |
May 13, 2013 | 17.72 | 17.80 | 17.18 | 17.34 | 2,472,836 | -0.34(-1.90%) |
May 10, 2013 | 17.60 | 17.83 | 17.28 | 17.67 | 2,385,410 | +0.08(+0.44%) |
May 09, 2013 | 17.08 | 17.78 | 17.04 | 17.60 | 3,249,251 | +0.57(+3.36%) |
May 08, 2013 | 17.30 | 17.55 | 16.83 | 17.02 | 1,984,606 | -0.32(-1.84%) |
May 07, 2013 | 16.78 | 17.35 | 16.62 | 17.34 | 3,167,272 | +0.71(+4.24%) |
May 06, 2013 | 16.08 | 16.64 | 16.08 | 16.64 | 2,051,732 | +0.58(+3.59%) |
May 03, 2013 | 15.43 | 16.10 | 15.31 | 16.06 | 2,224,308 | +0.75(+4.92%) |
May 02, 2013 | 14.17 | 15.39 | 14.12 | 15.31 | 2,000,120 | +1.15(+8.12%) |
May 01, 2013 | 14.35 | 14.40 | 13.95 | 14.16 | 1,784,552 | -0.33(-2.29%) |
Apr 30, 2013 | 15.06 | 15.08 | 14.40 | 14.49 | 1,952,265 | -0.46(-3.11%) |
Apr 29, 2013 | 14.59 | 14.99 | 14.51 | 14.95 | 1,417,895 | +0.35(+2.40%) |
Apr 26, 2013 | 14.76 | 14.80 | 14.42 | 14.60 | 1,150,670 | -0.20(-1.35%) |
Apr 25, 2013 | 14.95 | 14.95 | 14.65 | 14.80 | 1,306,938 | -0.01(-0.10%) |
Apr 24, 2013 | 14.30 | 14.93 | 14.15 | 14.82 | 2,111,944 | +0.59(+4.11%) |
Apr 23, 2013 | 13.84 | 14.26 | 13.84 | 14.23 | 2,252,567 | +0.49(+3.57%) |
Apr 22, 2013 | 13.98 | 13.98 | 13.44 | 13.74 | 1,521,959 | -0.16(-1.14%) |
Apr 19, 2013 | 13.48 | 13.96 | 13.33 | 13.90 | 1,328,152 | +0.51(+3.78%) |
Apr 18, 2013 | 13.48 | 13.65 | 13.22 | 13.40 | 1,542,554 | -0.03(-0.24%) |
Apr 17, 2013 | 14.25 | 14.25 | 13.38 | 13.43 | 2,108,323 | -1.00(-6.91%) |
Apr 16, 2013 | 14.03 | 14.49 | 13.95 | 14.43 | 1,617,128 | +0.60(+4.34%) |
Apr 15, 2013 | 14.06 | 14.29 | 13.80 | 13.83 | 1,606,696 | -0.47(-3.31%) |
Apr 12, 2013 | 14.41 | 14.48 | 13.97 | 14.30 | 1,334,007 | -0.19(-1.34%) |
Apr 11, 2013 | 14.90 | 14.93 | 14.49 | 14.49 | 789,201 | -0.39(-2.65%) |
Apr 10, 2013 | 14.91 | 14.98 | 14.64 | 14.89 | 1,272,205 | -0.01(-0.08%) |
Apr 09, 2013 | 14.99 | 15.01 | 14.71 | 14.90 | 1,105,348 | -0.00(-0.02%) |
Apr 08, 2013 | 14.88 | 14.91 | 14.56 | 14.90 | 1,154,890 | +0.09(+0.64%) |
Apr 05, 2013 | 14.60 | 14.85 | 14.53 | 14.81 | 1,261,225 | -0.10(-0.69%) |
Apr 04, 2013 | 14.37 | 14.91 | 14.21 | 14.91 | 2,043,303 | +0.59(+4.13%) |
Apr 03, 2013 | 14.57 | 14.60 | 13.62 | 14.32 | 3,597,677 | -0.14(-0.94%) |
Apr 02, 2013 | 15.30 | 15.59 | 14.40 | 14.45 | 2,361,579 | -0.80(-5.26%) |
Apr 01, 2013 | 15.23 | 15.42 | 15.01 | 15.26 | 1,267,536 | +0.08(+0.50%) |
Mar 28, 2013 | 15.17 | 15.40 | 15.13 | 15.18 | 768,599 | -0.01(-0.10%) |
Mar 27, 2013 | 14.97 | 15.40 | 14.93 | 15.20 | 1,297,536 | +0.14(+0.94%) |
Mar 26, 2013 | 15.07 | 15.14 | 14.90 | 15.05 | 1,085,419 | +0.14(+0.91%) |
Mar 25, 2013 | 15.32 | 15.59 | 14.85 | 14.92 | 1,459,078 | -0.40(-2.63%) |
Mar 22, 2013 | 15.15 | 15.46 | 15.02 | 15.32 | 1,391,005 | +0.12(+0.79%) |
Mar 21, 2013 | 15.53 | 15.77 | 15.19 | 15.20 | 1,082,053 | -0.44(-2.80%) |
Mar 20, 2013 | 15.51 | 15.73 | 15.40 | 15.64 | 1,410,135 | +0.23(+1.49%) |
Mar 19, 2013 | 15.70 | 15.84 | 15.23 | 15.41 | 2,036,078 | -0.31(-1.98%) |
Mar 18, 2013 | 16.05 | 16.08 | 15.65 | 15.72 | 1,594,639 | -0.45(-2.80%) |
Mar 15, 2013 | 16.05 | 16.51 | 16.05 | 16.18 | 3,088,101 | +0.15(+0.95%) |
Mar 14, 2013 | 16.01 | 16.06 | 15.74 | 16.02 | 3,710,959 | -0.04(-0.27%) |
Mar 13, 2013 | 17.07 | 17.07 | 16.00 | 16.07 | 4,294,205 | -1.44(-8.25%) |
Mar 12, 2013 | 17.38 | 17.60 | 16.97 | 17.51 | 1,898,725 | +0.26(+1.52%) |
Mar 11, 2013 | 17.37 | 17.45 | 16.71 | 17.25 | 1,965,264 | -0.23(-1.31%) |
Mar 08, 2013 | 17.70 | 17.89 | 17.46 | 17.48 | 1,600,079 | -0.07(-0.42%) |
Mar 07, 2013 | 17.94 | 18.06 | 17.28 | 17.55 | 1,482,169 | -0.39(-2.18%) |
Mar 06, 2013 | 18.15 | 18.38 | 17.55 | 17.94 | 1,374,956 | -0.11(-0.64%) |
Mar 05, 2013 | 17.76 | 18.07 | 17.55 | 18.06 | 1,940,494 | +0.44(+2.47%) |
Mar 04, 2013 | 17.06 | 17.65 | 17.03 | 17.62 | 1,561,276 | +0.60(+3.52%) |