Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.30 | 16.30 | 16.01 | 16.01 | 36,375,676 | -0.31(-1.92%) |
May 30, 2013 | 16.32 | 16.45 | 16.31 | 16.33 | 0 | +0.06(+0.39%) |
May 29, 2013 | 16.65 | 16.66 | 16.26 | 16.26 | 43,326,304 | -0.41(-2.46%) |
May 28, 2013 | 16.85 | 16.94 | 16.55 | 16.67 | 20,130,212 | -0.05(-0.31%) |
May 24, 2013 | 16.51 | 16.73 | 16.48 | 16.73 | 0 | +0.05(+0.31%) |
May 23, 2013 | 16.58 | 16.69 | 16.49 | 16.67 | 26,995,304 | +0.02(+0.10%) |
May 22, 2013 | 16.72 | 17.00 | 16.56 | 16.66 | 29,418,438 | -0.18(-1.07%) |
May 21, 2013 | 16.59 | 16.91 | 16.56 | 16.84 | 0 | +0.28(+1.71%) |
May 20, 2013 | 16.93 | 16.97 | 16.47 | 16.55 | 0 | -0.45(-2.63%) |
May 17, 2013 | 17.21 | 17.22 | 16.81 | 17.00 | 0 | -0.09(-0.54%) |
May 16, 2013 | 17.34 | 17.44 | 17.05 | 17.09 | 22,277,854 | -0.34(-1.96%) |
May 15, 2013 | 17.32 | 17.44 | 17.13 | 17.44 | 0 | +0.21(+1.25%) |
May 13, 2013 | 17.18 | 17.22 | 16.97 | 17.22 | 0 | +0.04(+0.26%) |
May 10, 2013 | 17.18 | 17.29 | 17.11 | 17.18 | 0 | +0.05(+0.28%) |
May 09, 2013 | 17.21 | 17.26 | 17.05 | 17.13 | 0 | -0.13(-0.73%) |
May 08, 2013 | 17.12 | 17.29 | 17.11 | 17.25 | 18,012,022 | +0.09(+0.52%) |
May 07, 2013 | 17.13 | 17.24 | 17.08 | 17.16 | 0 | +0.11(+0.63%) |
May 06, 2013 | 16.93 | 17.08 | 16.88 | 17.06 | 0 | +0.10(+0.56%) |
May 03, 2013 | 16.80 | 17.02 | 16.80 | 16.96 | 0 | +0.17(+1.02%) |
May 02, 2013 | 16.63 | 16.83 | 16.61 | 16.79 | 19,496,278 | +0.10(+0.60%) |
May 01, 2013 | 16.74 | 16.93 | 16.61 | 16.69 | 0 | +0.22(+1.36%) |
Apr 30, 2013 | 16.61 | 16.62 | 16.40 | 16.47 | 22,266,032 | -0.08(-0.46%) |
Apr 29, 2013 | 16.59 | 16.62 | 16.46 | 16.54 | 21,009,868 | +0.05(+0.29%) |
Apr 26, 2013 | 16.27 | 16.56 | 16.21 | 16.49 | 34,510,688 | +0.25(+1.52%) |
Apr 25, 2013 | 16.24 | 16.36 | 16.19 | 16.25 | 30,119,958 | +0.03(+0.20%) |
Apr 24, 2013 | 16.37 | 16.46 | 16.16 | 16.22 | 0 | -0.09(-0.56%) |
Apr 23, 2013 | 16.26 | 16.32 | 16.06 | 16.31 | 29,988,840 | +0.17(+1.06%) |
Apr 22, 2013 | 16.14 | 16.20 | 16.05 | 16.14 | 34,487,740 | -0.04(-0.22%) |
Apr 19, 2013 | 15.89 | 16.19 | 15.81 | 16.17 | 36,730,172 | +0.23(+1.43%) |
Apr 18, 2013 | 16.24 | 16.25 | 15.93 | 15.94 | 40,577,360 | -0.25(-1.54%) |
Apr 17, 2013 | 16.40 | 16.46 | 16.16 | 16.19 | 45,214,688 | -0.32(-1.92%) |
Apr 16, 2013 | 16.54 | 16.60 | 16.44 | 16.51 | 41,209,628 | +0.10(+0.63%) |
Apr 15, 2013 | 16.69 | 16.69 | 16.39 | 16.41 | 33,970,292 | -0.34(-2.02%) |
Apr 12, 2013 | 16.69 | 16.79 | 16.65 | 16.75 | 42,560,424 | +0.08(+0.45%) |
Apr 11, 2013 | 16.67 | 16.73 | 16.61 | 16.67 | 33,159,492 | +0.08(+0.47%) |
Apr 10, 2013 | 16.46 | 16.66 | 16.43 | 16.59 | 33,204,330 | +0.13(+0.81%) |
Apr 09, 2013 | 16.60 | 16.67 | 16.32 | 16.46 | 29,032,542 | -0.14(-0.84%) |
Apr 08, 2013 | 16.59 | 16.63 | 16.45 | 16.60 | 23,884,638 | +0.03(+0.17%) |
Apr 05, 2013 | 16.50 | 16.60 | 16.32 | 16.57 | 35,049,788 | -0.22(-1.33%) |
Apr 04, 2013 | 16.66 | 16.87 | 16.60 | 16.79 | 19,477,310 | +0.12(+0.72%) |
Apr 03, 2013 | 16.86 | 16.99 | 16.57 | 16.67 | 32,371,122 | -0.19(-1.13%) |
Apr 02, 2013 | 16.53 | 16.89 | 16.52 | 16.86 | 36,410,388 | +0.37(+2.21%) |
Apr 01, 2013 | 16.53 | 16.77 | 16.38 | 16.50 | 25,177,806 | -0.16(-0.97%) |
Mar 28, 2013 | 16.54 | 16.67 | 16.48 | 16.66 | 34,245,988 | +0.09(+0.55%) |
Mar 27, 2013 | 16.39 | 16.57 | 16.33 | 16.57 | 28,133,630 | +0.11(+0.68%) |
Mar 26, 2013 | 16.64 | 16.67 | 16.39 | 16.46 | 32,668,402 | -0.10(-0.59%) |
Mar 25, 2013 | 16.44 | 16.60 | 16.38 | 16.56 | 55,041,716 | +0.20(+1.20%) |
Mar 22, 2013 | 16.13 | 16.36 | 16.08 | 16.36 | 24,176,718 | +0.33(+2.03%) |
Mar 21, 2013 | 16.18 | 16.23 | 15.94 | 16.03 | 30,282,262 | -0.23(-1.41%) |
Mar 20, 2013 | 16.08 | 16.31 | 16.05 | 16.26 | 31,875,078 | +0.34(+2.12%) |
Mar 19, 2013 | 16.01 | 16.05 | 15.69 | 15.93 | 40,916,056 | -0.10(-0.59%) |
Mar 18, 2013 | 15.97 | 16.07 | 15.82 | 16.02 | 32,824,552 | -0.14(-0.84%) |
Mar 15, 2013 | 16.22 | 16.37 | 16.11 | 16.16 | 44,473,096 | -0.18(-1.09%) |
Mar 14, 2013 | 16.19 | 16.37 | 16.10 | 16.33 | 35,751,880 | +0.23(+1.40%) |
Mar 13, 2013 | 16.19 | 16.20 | 16.01 | 16.11 | 21,825,728 | -0.05(-0.32%) |
Mar 12, 2013 | 16.30 | 16.30 | 16.07 | 16.16 | 36,303,700 | -0.16(-1.01%) |
Mar 11, 2013 | 16.20 | 16.33 | 16.16 | 16.32 | 21,321,766 | +0.05(+0.33%) |
Mar 08, 2013 | 16.22 | 16.34 | 16.06 | 16.27 | 28,703,286 | +0.15(+0.94%) |
Mar 07, 2013 | 16.20 | 16.27 | 16.12 | 16.12 | 16,816,962 | -0.09(-0.56%) |
Mar 06, 2013 | 16.33 | 16.39 | 16.16 | 16.21 | 19,734,306 | -0.04(-0.24%) |
Mar 05, 2013 | 16.15 | 16.29 | 16.12 | 16.25 | 31,128,880 | +0.23(+1.41%) |
Mar 04, 2013 | 15.82 | 16.07 | 15.73 | 16.03 | 24,632,246 | +0.14(+0.87%) |