Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.98 | 16.27 | 15.79 | 15.80 | 5,228,838 | -0.24(-1.50%) |
May 30, 2013 | 16.06 | 16.24 | 15.85 | 16.04 | 7,027,811 | +0.01(+0.05%) |
May 29, 2013 | 16.50 | 16.51 | 16.01 | 16.03 | 6,159,494 | -0.56(-3.40%) |
May 28, 2013 | 16.93 | 17.03 | 16.48 | 16.60 | 4,420,059 | -0.05(-0.27%) |
May 24, 2013 | 16.50 | 16.65 | 16.19 | 16.64 | 3,512,627 | -0.02(-0.14%) |
May 23, 2013 | 16.18 | 16.78 | 15.98 | 16.66 | 6,727,114 | +0.24(+1.46%) |
May 22, 2013 | 16.67 | 17.02 | 16.23 | 16.42 | 10,423,214 | -0.15(-0.91%) |
May 21, 2013 | 16.82 | 17.05 | 16.50 | 16.57 | 9,650,886 | -0.14(-0.81%) |
May 20, 2013 | 17.06 | 17.16 | 16.64 | 16.71 | 5,470,295 | -0.38(-2.24%) |
May 17, 2013 | 16.84 | 17.15 | 16.79 | 17.09 | 4,284,999 | +0.40(+2.39%) |
May 16, 2013 | 16.89 | 17.03 | 16.46 | 16.69 | 5,221,114 | -0.29(-1.73%) |
May 15, 2013 | 16.54 | 17.03 | 16.50 | 16.99 | 6,758,305 | +0.88(+5.46%) |
May 13, 2013 | 16.23 | 16.39 | 16.03 | 16.11 | 3,384,686 | -0.10(-0.60%) |
May 10, 2013 | 15.94 | 16.21 | 15.79 | 16.21 | 5,134,670 | +0.32(+2.03%) |
May 09, 2013 | 16.06 | 16.36 | 15.85 | 15.88 | 8,891,369 | -0.20(-1.26%) |
May 08, 2013 | 16.23 | 16.23 | 15.99 | 16.09 | 5,013,220 | -0.14(-0.83%) |
May 07, 2013 | 16.30 | 16.34 | 15.96 | 16.22 | 7,191,680 | -0.01(-0.05%) |
May 06, 2013 | 16.24 | 16.35 | 16.10 | 16.23 | 7,043,701 | -0.01(-0.05%) |
May 03, 2013 | 15.99 | 16.46 | 15.75 | 16.24 | 9,875,825 | +0.48(+3.05%) |
May 02, 2013 | 15.12 | 15.86 | 15.12 | 15.75 | 8,208,357 | +0.64(+4.23%) |
May 01, 2013 | 14.60 | 15.25 | 14.60 | 15.12 | 11,077,625 | +0.50(+3.45%) |
Apr 30, 2013 | 15.15 | 15.36 | 14.43 | 14.61 | 16,818,594 | -0.74(-4.80%) |
Apr 29, 2013 | 15.57 | 15.72 | 15.34 | 15.35 | 10,217,341 | -0.15(-0.97%) |
Apr 26, 2013 | 15.27 | 15.55 | 15.16 | 15.50 | 6,899,169 | +0.20(+1.33%) |
Apr 25, 2013 | 15.34 | 15.48 | 15.25 | 15.30 | 5,580,061 | +0.03(+0.20%) |
Apr 24, 2013 | 15.12 | 15.39 | 15.00 | 15.27 | 5,452,985 | +0.21(+1.40%) |
Apr 23, 2013 | 14.59 | 15.06 | 14.59 | 15.06 | 6,803,766 | +0.62(+4.27%) |
Apr 22, 2013 | 14.52 | 14.54 | 14.18 | 14.44 | 3,992,695 | -0.05(-0.31%) |
Apr 19, 2013 | 14.18 | 14.58 | 14.12 | 14.48 | 4,335,245 | +0.36(+2.55%) |
Apr 18, 2013 | 14.35 | 14.37 | 13.98 | 14.12 | 5,518,118 | -0.16(-1.11%) |
Apr 17, 2013 | 14.36 | 14.36 | 13.91 | 14.28 | 6,580,823 | -0.25(-1.71%) |
Apr 16, 2013 | 14.25 | 14.57 | 14.13 | 14.53 | 6,725,893 | +0.51(+3.65%) |
Apr 15, 2013 | 14.99 | 15.00 | 13.96 | 14.02 | 9,583,850 | -1.10(-7.26%) |
Apr 12, 2013 | 15.11 | 15.25 | 14.91 | 15.12 | 4,298,308 | -0.04(-0.25%) |
Apr 11, 2013 | 14.92 | 15.22 | 14.89 | 15.15 | 5,531,102 | +0.25(+1.66%) |
Apr 10, 2013 | 14.74 | 14.92 | 14.65 | 14.91 | 4,483,472 | +0.18(+1.23%) |
Apr 09, 2013 | 14.78 | 14.86 | 14.60 | 14.73 | 5,069,967 | -0.01(-0.05%) |
Apr 08, 2013 | 14.47 | 14.76 | 14.36 | 14.73 | 5,869,871 | +0.24(+1.66%) |
Apr 05, 2013 | 14.21 | 14.54 | 13.88 | 14.49 | 5,942,545 | +0.04(+0.26%) |
Apr 04, 2013 | 14.45 | 14.73 | 14.29 | 14.45 | 7,409,732 | +0.02(+0.16%) |
Apr 03, 2013 | 14.71 | 14.84 | 14.25 | 14.43 | 6,037,832 | -0.27(-1.87%) |
Apr 02, 2013 | 14.94 | 15.04 | 14.61 | 14.71 | 3,624,487 | -0.19(-1.26%) |
Apr 01, 2013 | 15.18 | 15.19 | 14.80 | 14.89 | 3,565,128 | -0.27(-1.78%) |
Mar 28, 2013 | 15.37 | 15.39 | 15.07 | 15.16 | 4,835,037 | -0.19(-1.22%) |
Mar 27, 2013 | 15.32 | 15.38 | 15.09 | 15.35 | 3,316,047 | -0.10(-0.68%) |
Mar 26, 2013 | 15.45 | 15.59 | 15.23 | 15.46 | 4,943,308 | +0.07(+0.44%) |
Mar 25, 2013 | 15.49 | 15.68 | 15.25 | 15.39 | 4,397,288 | -0.04(-0.24%) |
Mar 22, 2013 | 15.42 | 15.49 | 15.27 | 15.43 | 3,800,182 | +0.04(+0.29%) |
Mar 21, 2013 | 15.56 | 15.61 | 15.04 | 15.38 | 9,031,389 | -0.30(-1.91%) |
Mar 20, 2013 | 15.38 | 15.77 | 15.38 | 15.68 | 6,173,061 | +0.40(+2.60%) |
Mar 19, 2013 | 15.25 | 15.44 | 15.06 | 15.28 | 5,423,444 | +0.14(+0.94%) |
Mar 18, 2013 | 14.76 | 15.31 | 14.69 | 15.14 | 6,213,908 | +0.19(+1.30%) |
Mar 15, 2013 | 15.16 | 15.27 | 14.92 | 14.95 | 7,506,756 | -0.23(-1.53%) |
Mar 14, 2013 | 15.16 | 15.39 | 15.14 | 15.18 | 6,141,887 | +0.06(+0.40%) |
Mar 13, 2013 | 14.68 | 15.15 | 14.61 | 15.12 | 6,667,802 | +0.47(+3.22%) |
Mar 12, 2013 | 14.86 | 14.89 | 14.52 | 14.65 | 5,206,587 | -0.22(-1.46%) |
Mar 11, 2013 | 15.13 | 15.17 | 14.84 | 14.86 | 6,772,396 | -0.07(-0.45%) |
Mar 08, 2013 | 15.10 | 15.19 | 14.89 | 14.93 | 5,454,644 | -0.02(-0.10%) |
Mar 07, 2013 | 14.95 | 15.16 | 14.78 | 14.95 | 6,336,944 | +0.05(+0.35%) |
Mar 06, 2013 | 15.08 | 15.16 | 14.76 | 14.89 | 5,043,033 | -0.10(-0.65%) |
Mar 05, 2013 | 14.72 | 15.11 | 14.68 | 14.99 | 6,489,963 | +0.38(+2.61%) |
Mar 04, 2013 | 14.30 | 14.61 | 14.26 | 14.61 | 4,351,347 | +0.22(+1.51%) |