Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.30 | 19.77 | 19.24 | 19.27 | 14,616,403 | -0.13(-0.68%) |
May 30, 2013 | 18.99 | 19.70 | 18.99 | 19.40 | 15,435,732 | +0.49(+2.59%) |
May 29, 2013 | 18.53 | 18.96 | 18.44 | 18.91 | 10,245,243 | +0.22(+1.16%) |
May 28, 2013 | 18.37 | 18.73 | 18.34 | 18.70 | 10,420,164 | +0.49(+2.69%) |
May 24, 2013 | 18.27 | 18.42 | 17.94 | 18.21 | 5,919,184 | -0.18(-0.99%) |
May 23, 2013 | 17.77 | 18.42 | 17.70 | 18.39 | 7,607,833 | +0.45(+2.50%) |
May 22, 2013 | 17.93 | 18.49 | 17.68 | 17.94 | 13,862,129 | +0.01(+0.04%) |
May 21, 2013 | 18.25 | 18.88 | 17.61 | 17.93 | 29,905,198 | -0.82(-4.36%) |
May 20, 2013 | 18.81 | 19.14 | 18.51 | 18.75 | 11,266,361 | -0.06(-0.33%) |
May 17, 2013 | 18.11 | 18.86 | 18.10 | 18.82 | 8,445,129 | +0.70(+3.86%) |
May 16, 2013 | 18.29 | 18.37 | 17.98 | 18.12 | 5,179,682 | -0.35(-1.89%) |
May 15, 2013 | 18.53 | 18.64 | 18.10 | 18.47 | 7,978,228 | +0.76(+4.31%) |
May 13, 2013 | 17.82 | 17.86 | 17.56 | 17.70 | 4,895,560 | -0.04(-0.24%) |
May 10, 2013 | 17.94 | 17.97 | 17.47 | 17.75 | 5,984,117 | -0.16(-0.90%) |
May 09, 2013 | 17.83 | 18.28 | 17.80 | 17.91 | 6,428,016 | +0.06(+0.35%) |
May 08, 2013 | 18.19 | 18.48 | 17.76 | 17.84 | 8,557,420 | -0.43(-2.34%) |
May 07, 2013 | 18.44 | 18.50 | 18.19 | 18.27 | 5,231,872 | -0.15(-0.83%) |
May 06, 2013 | 18.51 | 18.60 | 18.12 | 18.42 | 6,668,288 | -0.13(-0.68%) |
May 03, 2013 | 18.50 | 18.57 | 18.24 | 18.55 | 7,305,431 | +0.18(+0.99%) |
May 02, 2013 | 18.12 | 18.44 | 18.07 | 18.37 | 6,280,304 | +0.25(+1.39%) |
May 01, 2013 | 17.97 | 18.49 | 17.79 | 18.12 | 10,645,590 | -0.06(-0.35%) |
Apr 30, 2013 | 17.98 | 18.83 | 17.94 | 18.18 | 33,292,388 | +1.25(+7.40%) |
Apr 29, 2013 | 16.49 | 16.93 | 16.30 | 16.93 | 7,561,105 | +0.49(+2.98%) |
Apr 26, 2013 | 16.82 | 16.89 | 16.37 | 16.44 | 6,639,428 | -0.45(-2.65%) |
Apr 25, 2013 | 16.63 | 17.05 | 16.58 | 16.89 | 7,555,405 | +0.26(+1.56%) |
Apr 24, 2013 | 16.89 | 17.05 | 16.46 | 16.63 | 6,427,456 | -0.25(-1.49%) |
Apr 23, 2013 | 16.60 | 17.02 | 16.52 | 16.88 | 8,877,797 | +0.31(+1.90%) |
Apr 22, 2013 | 16.19 | 16.75 | 16.00 | 16.56 | 7,568,083 | +0.30(+1.85%) |
Apr 19, 2013 | 16.21 | 16.49 | 15.95 | 16.26 | 7,212,374 | +0.20(+1.22%) |
Apr 18, 2013 | 16.44 | 16.58 | 15.93 | 16.07 | 8,710,028 | -0.29(-1.75%) |
Apr 17, 2013 | 16.37 | 16.56 | 16.13 | 16.35 | 8,797,706 | -0.20(-1.18%) |
Apr 16, 2013 | 16.11 | 16.60 | 16.03 | 16.55 | 10,507,141 | +0.50(+3.14%) |
Apr 15, 2013 | 16.72 | 16.98 | 15.77 | 16.05 | 16,161,998 | -0.80(-4.77%) |
Apr 12, 2013 | 16.84 | 16.95 | 16.38 | 16.85 | 21,345,948 | -0.01(-0.08%) |
Apr 11, 2013 | 17.21 | 17.42 | 16.77 | 16.86 | 16,899,908 | -0.50(-2.86%) |
Apr 10, 2013 | 18.02 | 18.02 | 17.07 | 17.36 | 20,412,632 | -0.64(-3.57%) |
Apr 09, 2013 | 17.95 | 18.25 | 17.70 | 18.00 | 17,531,466 | -0.15(-0.85%) |
Apr 08, 2013 | 17.82 | 18.39 | 17.31 | 18.16 | 45,325,916 | +0.36(+2.00%) |
Apr 05, 2013 | 17.38 | 17.81 | 17.00 | 17.80 | 36,352,704 | +0.22(+1.27%) |
Apr 04, 2013 | 15.19 | 17.70 | 15.19 | 17.58 | 79,121,576 | +2.43(+16.07%) |
Apr 03, 2013 | 15.20 | 15.44 | 15.02 | 15.14 | 10,864,717 | +0.01(+0.05%) |
Apr 02, 2013 | 15.21 | 15.53 | 15.09 | 15.14 | 10,978,700 | -0.03(-0.18%) |
Apr 01, 2013 | 15.48 | 15.71 | 15.14 | 15.16 | 8,707,465 | -0.33(-2.12%) |
Mar 28, 2013 | 15.51 | 15.76 | 15.39 | 15.49 | 12,669,460 | +0.00(+0.00%) |
Mar 27, 2013 | 15.60 | 15.90 | 15.23 | 15.49 | 15,222,980 | -0.38(-2.42%) |
Mar 26, 2013 | 16.16 | 16.26 | 15.58 | 15.88 | 13,468,376 | -0.35(-2.15%) |
Mar 25, 2013 | 16.02 | 16.41 | 15.82 | 16.23 | 14,000,497 | +0.29(+1.84%) |
Mar 22, 2013 | 15.79 | 16.07 | 15.27 | 15.93 | 22,422,988 | +0.22(+1.43%) |
Mar 21, 2013 | 16.05 | 16.33 | 15.64 | 15.71 | 22,638,762 | -0.43(-2.64%) |
Mar 20, 2013 | 15.79 | 16.41 | 15.75 | 16.14 | 23,534,422 | +0.57(+3.69%) |
Mar 19, 2013 | 15.32 | 15.63 | 15.22 | 15.56 | 16,145,760 | +0.20(+1.32%) |
Mar 18, 2013 | 14.73 | 15.44 | 14.73 | 15.36 | 21,583,872 | +0.47(+3.17%) |
Mar 15, 2013 | 15.00 | 15.13 | 14.67 | 14.89 | 17,418,758 | -0.03(-0.23%) |
Mar 14, 2013 | 14.57 | 14.96 | 14.52 | 14.92 | 13,322,810 | +0.37(+2.58%) |
Mar 13, 2013 | 14.12 | 14.76 | 14.09 | 14.55 | 16,784,602 | +0.46(+3.30%) |
Mar 12, 2013 | 14.06 | 14.30 | 13.92 | 14.08 | 21,890,800 | +0.15(+1.05%) |
Mar 11, 2013 | 14.08 | 14.19 | 13.87 | 13.94 | 28,843,764 | -0.06(-0.45%) |
Mar 08, 2013 | 13.49 | 14.31 | 13.33 | 14.00 | 32,826,520 | +0.63(+4.72%) |
Mar 07, 2013 | 13.08 | 13.42 | 12.88 | 13.37 | 15,207,938 | +0.35(+2.72%) |
Mar 06, 2013 | 13.39 | 13.53 | 12.35 | 13.01 | 38,449,088 | +0.24(+1.90%) |
Mar 05, 2013 | 12.50 | 12.81 | 12.28 | 12.77 | 17,464,898 | +0.44(+3.54%) |
Mar 04, 2013 | 11.86 | 12.58 | 11.79 | 12.33 | 20,423,998 | +0.42(+3.55%) |