Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.81 | 20.19 | 19.58 | 19.58 | 3,895,736 | -0.27(-1.38%) |
May 30, 2013 | 19.82 | 20.06 | 19.77 | 19.85 | 2,279,458 | +0.06(+0.30%) |
May 29, 2013 | 19.74 | 19.92 | 19.69 | 19.79 | 2,237,090 | -0.06(-0.30%) |
May 28, 2013 | 19.65 | 19.94 | 19.65 | 19.85 | 2,757,960 | +0.33(+1.68%) |
May 24, 2013 | 19.35 | 19.55 | 19.19 | 19.53 | 1,979,506 | +0.03(+0.14%) |
May 23, 2013 | 19.39 | 19.55 | 19.14 | 19.50 | 4,646,950 | -0.03(-0.14%) |
May 22, 2013 | 19.79 | 20.07 | 19.43 | 19.53 | 5,250,082 | -0.30(-1.52%) |
May 21, 2013 | 19.83 | 19.90 | 19.20 | 19.83 | 3,236,491 | +0.02(+0.10%) |
May 20, 2013 | 19.81 | 20.22 | 19.76 | 19.81 | 5,179,925 | -0.02(-0.10%) |
May 17, 2013 | 19.30 | 19.83 | 19.28 | 19.83 | 5,522,288 | +0.54(+2.81%) |
May 16, 2013 | 19.14 | 19.53 | 19.13 | 19.29 | 4,838,427 | +0.04(+0.21%) |
May 15, 2013 | 18.73 | 19.31 | 18.67 | 19.24 | 5,857,029 | +0.81(+4.39%) |
May 13, 2013 | 18.60 | 18.65 | 18.38 | 18.44 | 2,321,378 | -0.17(-0.94%) |
May 10, 2013 | 18.50 | 18.62 | 18.28 | 18.61 | 3,057,781 | +0.19(+1.05%) |
May 09, 2013 | 18.56 | 18.68 | 18.27 | 18.42 | 5,537,191 | -0.11(-0.61%) |
May 08, 2013 | 18.63 | 18.64 | 18.25 | 18.53 | 6,116,160 | -0.17(-0.93%) |
May 07, 2013 | 19.05 | 19.11 | 18.70 | 18.70 | 6,457,875 | -0.33(-1.76%) |
May 06, 2013 | 19.10 | 19.14 | 18.94 | 19.04 | 2,646,297 | -0.11(-0.56%) |
May 03, 2013 | 18.98 | 19.27 | 18.83 | 19.14 | 4,021,829 | +0.31(+1.67%) |
May 02, 2013 | 18.70 | 19.01 | 18.64 | 18.83 | 4,049,930 | +0.15(+0.79%) |
May 01, 2013 | 18.48 | 18.74 | 18.34 | 18.68 | 4,579,426 | +0.13(+0.68%) |
Apr 30, 2013 | 18.64 | 18.87 | 18.53 | 18.56 | 3,056,597 | -0.14(-0.75%) |
Apr 29, 2013 | 19.11 | 19.18 | 18.68 | 18.70 | 3,746,435 | -0.47(-2.48%) |
Apr 26, 2013 | 18.03 | 19.37 | 18.75 | 19.17 | 9,071,079 | +0.42(+2.25%) |
Apr 25, 2013 | 18.84 | 18.98 | 18.64 | 18.75 | 5,780,797 | -0.13(-0.67%) |
Apr 24, 2013 | 19.00 | 19.10 | 18.73 | 18.88 | 3,746,919 | -0.09(-0.46%) |
Apr 23, 2013 | 18.68 | 19.01 | 18.63 | 18.96 | 3,355,903 | +0.42(+2.27%) |
Apr 22, 2013 | 18.56 | 18.56 | 18.23 | 18.54 | 2,979,879 | -0.01(-0.07%) |
Apr 19, 2013 | 18.01 | 18.61 | 17.97 | 18.56 | 5,253,551 | +0.56(+3.12%) |
Apr 18, 2013 | 17.89 | 18.17 | 17.78 | 17.99 | 8,034,709 | +0.13(+0.75%) |
Apr 17, 2013 | 18.35 | 18.39 | 17.84 | 17.86 | 8,828,396 | -0.64(-3.44%) |
Apr 16, 2013 | 18.42 | 18.54 | 18.26 | 18.50 | 3,976,065 | +0.18(+0.99%) |
Apr 15, 2013 | 18.98 | 19.06 | 18.32 | 18.32 | 3,906,534 | -0.80(-4.20%) |
Apr 12, 2013 | 19.18 | 19.33 | 19.07 | 19.12 | 2,353,186 | -0.12(-0.63%) |
Apr 11, 2013 | 19.30 | 19.47 | 19.22 | 19.24 | 3,575,010 | -0.13(-0.66%) |
Apr 10, 2013 | 19.09 | 19.43 | 19.02 | 19.37 | 4,568,250 | +0.43(+2.30%) |
Apr 09, 2013 | 18.96 | 19.06 | 18.84 | 18.93 | 3,133,283 | -0.02(-0.11%) |
Apr 08, 2013 | 18.91 | 18.98 | 18.82 | 18.95 | 3,588,906 | +0.03(+0.18%) |
Apr 05, 2013 | 18.85 | 18.94 | 18.61 | 18.92 | 4,541,888 | -0.10(-0.53%) |
Apr 04, 2013 | 19.22 | 19.33 | 18.97 | 19.02 | 6,945,997 | -0.20(-1.04%) |
Apr 03, 2013 | 19.63 | 19.66 | 19.20 | 19.22 | 5,349,297 | -0.34(-1.74%) |
Apr 02, 2013 | 19.68 | 19.73 | 19.53 | 19.56 | 4,663,342 | -0.02(-0.10%) |
Apr 01, 2013 | 19.71 | 19.85 | 19.51 | 19.58 | 4,443,205 | -0.10(-0.51%) |
Mar 28, 2013 | 19.50 | 19.69 | 19.39 | 19.68 | 3,514,310 | +0.17(+0.89%) |
Mar 27, 2013 | 19.27 | 19.52 | 19.22 | 19.51 | 5,392,324 | +0.17(+0.86%) |
Mar 26, 2013 | 19.08 | 19.35 | 19.08 | 19.34 | 4,613,207 | +0.30(+1.58%) |
Mar 25, 2013 | 18.97 | 19.18 | 18.92 | 19.04 | 4,779,101 | +0.09(+0.49%) |
Mar 22, 2013 | 18.66 | 18.96 | 18.56 | 18.94 | 8,245,160 | +0.28(+1.51%) |
Mar 21, 2013 | 18.58 | 18.79 | 18.58 | 18.66 | 6,655,162 | +0.05(+0.25%) |
Mar 20, 2013 | 18.54 | 18.69 | 18.44 | 18.62 | 6,453,983 | +0.15(+0.83%) |
Mar 19, 2013 | 18.52 | 18.62 | 18.36 | 18.46 | 4,992,832 | -0.01(-0.07%) |
Mar 18, 2013 | 18.28 | 18.58 | 18.17 | 18.48 | 5,821,447 | +0.07(+0.40%) |
Mar 15, 2013 | 18.61 | 18.65 | 18.34 | 18.40 | 6,692,785 | -0.28(-1.50%) |
Mar 14, 2013 | 18.68 | 18.79 | 18.54 | 18.68 | 6,465,416 | -0.04(-0.21%) |
Mar 13, 2013 | 18.32 | 18.78 | 18.23 | 18.72 | 10,866,978 | +0.32(+1.73%) |
Mar 12, 2013 | 18.21 | 18.40 | 18.11 | 18.40 | 8,081,561 | +0.25(+1.35%) |
Mar 11, 2013 | 18.02 | 18.19 | 17.95 | 18.16 | 7,980,588 | +0.04(+0.22%) |
Mar 08, 2013 | 17.83 | 18.26 | 17.62 | 18.12 | 23,605,870 | +1.53(+9.21%) |
Mar 07, 2013 | 16.83 | 17.00 | 16.49 | 16.59 | 10,541,283 | -0.19(-1.11%) |
Mar 06, 2013 | 16.74 | 16.81 | 16.59 | 16.78 | 5,239,491 | +0.09(+0.56%) |
Mar 05, 2013 | 16.92 | 16.94 | 16.61 | 16.68 | 6,105,595 | -0.21(-1.26%) |
Mar 04, 2013 | 16.43 | 16.94 | 16.38 | 16.90 | 6,800,217 | +0.44(+2.66%) |