Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.57 | 16.68 | 16.18 | 16.18 | 11,488,855 | -0.51(-3.07%) |
May 30, 2013 | 16.63 | 16.95 | 16.46 | 16.69 | 7,332,050 | +0.18(+1.11%) |
May 29, 2013 | 16.74 | 16.89 | 16.36 | 16.51 | 9,071,183 | -0.38(-2.27%) |
May 28, 2013 | 17.11 | 17.27 | 16.83 | 16.90 | 7,409,365 | +0.05(+0.27%) |
May 24, 2013 | 16.75 | 17.21 | 16.72 | 16.85 | 5,655,998 | -0.07(-0.43%) |
May 23, 2013 | 16.90 | 17.03 | 16.68 | 16.92 | 9,018,479 | -0.30(-1.75%) |
May 22, 2013 | 17.62 | 18.02 | 16.99 | 17.23 | 12,031,817 | -0.26(-1.47%) |
May 21, 2013 | 17.52 | 17.90 | 17.33 | 17.48 | 10,942,271 | +0.16(+0.95%) |
May 20, 2013 | 16.76 | 17.45 | 16.71 | 17.32 | 8,200,289 | +0.56(+3.33%) |
May 17, 2013 | 16.66 | 16.95 | 16.57 | 16.76 | 8,751,979 | +0.41(+2.52%) |
May 16, 2013 | 16.43 | 16.84 | 16.15 | 16.35 | 9,064,316 | -0.18(-1.11%) |
May 15, 2013 | 16.88 | 16.88 | 16.38 | 16.53 | 9,506,621 | -0.45(-2.64%) |
May 13, 2013 | 17.55 | 17.55 | 16.86 | 16.98 | 8,034,860 | -0.61(-3.48%) |
May 10, 2013 | 17.48 | 17.62 | 17.01 | 17.59 | 9,701,992 | +0.28(+1.64%) |
May 09, 2013 | 17.58 | 17.64 | 17.18 | 17.31 | 7,650,602 | -0.26(-1.51%) |
May 08, 2013 | 16.81 | 17.76 | 16.71 | 17.57 | 12,354,072 | +0.94(+5.65%) |
May 07, 2013 | 16.69 | 17.02 | 16.60 | 16.63 | 6,315,202 | +0.11(+0.66%) |
May 06, 2013 | 16.68 | 16.74 | 16.24 | 16.52 | 5,983,895 | -0.03(-0.17%) |
May 03, 2013 | 15.96 | 16.63 | 15.56 | 16.55 | 10,416,856 | +0.99(+6.33%) |
May 02, 2013 | 15.91 | 15.92 | 15.42 | 15.56 | 6,524,907 | -0.22(-1.39%) |
May 01, 2013 | 16.08 | 16.08 | 15.48 | 15.78 | 8,306,532 | -0.46(-2.81%) |
Apr 30, 2013 | 15.37 | 16.24 | 15.24 | 16.24 | 10,924,365 | +0.24(+1.48%) |
Apr 29, 2013 | 15.92 | 16.32 | 15.75 | 16.00 | 9,474,210 | +0.16(+1.04%) |
Apr 26, 2013 | 15.99 | 16.08 | 15.52 | 15.84 | 9,580,223 | -0.24(-1.48%) |
Apr 25, 2013 | 15.79 | 16.33 | 15.52 | 16.08 | 14,023,269 | +0.51(+3.28%) |
Apr 24, 2013 | 14.93 | 15.66 | 14.92 | 15.56 | 9,782,829 | +0.80(+5.44%) |
Apr 23, 2013 | 14.96 | 15.18 | 14.56 | 14.76 | 10,487,559 | -0.09(-0.61%) |
Apr 22, 2013 | 15.01 | 15.06 | 14.42 | 14.85 | 10,282,257 | -0.10(-0.67%) |
Apr 19, 2013 | 15.18 | 15.29 | 14.69 | 14.95 | 7,686,936 | -0.05(-0.30%) |
Apr 18, 2013 | 14.85 | 15.40 | 14.65 | 15.00 | 11,544,847 | +0.16(+1.11%) |
Apr 17, 2013 | 14.94 | 15.05 | 14.61 | 14.83 | 10,039,902 | -0.33(-2.17%) |
Apr 16, 2013 | 15.39 | 15.48 | 14.94 | 15.16 | 10,346,337 | -0.01(-0.06%) |
Apr 15, 2013 | 15.73 | 15.73 | 15.06 | 15.17 | 14,774,761 | -0.75(-4.70%) |
Apr 12, 2013 | 15.99 | 16.06 | 15.59 | 15.92 | 8,917,569 | -0.09(-0.57%) |
Apr 11, 2013 | 16.20 | 16.43 | 15.89 | 16.01 | 9,252,924 | -0.26(-1.57%) |
Apr 10, 2013 | 16.53 | 16.60 | 16.17 | 16.27 | 8,752,933 | -0.15(-0.89%) |
Apr 09, 2013 | 15.91 | 16.71 | 15.85 | 16.41 | 12,434,579 | +0.69(+4.41%) |
Apr 08, 2013 | 15.77 | 16.06 | 15.53 | 15.72 | 6,274,568 | -0.05(-0.29%) |
Apr 05, 2013 | 15.75 | 15.99 | 15.52 | 15.77 | 11,886,940 | -0.25(-1.54%) |
Apr 04, 2013 | 15.96 | 16.28 | 15.71 | 16.01 | 11,470,965 | +0.10(+0.63%) |
Apr 03, 2013 | 16.14 | 16.21 | 15.39 | 15.91 | 17,747,592 | -0.19(-1.19%) |
Apr 02, 2013 | 16.82 | 16.90 | 15.87 | 16.10 | 24,383,326 | -0.98(-5.72%) |
Apr 01, 2013 | 17.79 | 17.85 | 16.98 | 17.08 | 9,902,547 | -0.71(-4.00%) |
Mar 28, 2013 | 18.08 | 18.08 | 17.66 | 17.79 | 7,329,149 | -0.29(-1.61%) |
Mar 27, 2013 | 17.99 | 18.19 | 17.84 | 18.08 | 6,684,296 | -0.13(-0.70%) |
Mar 26, 2013 | 18.11 | 18.21 | 17.75 | 18.21 | 6,415,972 | +0.21(+1.17%) |
Mar 25, 2013 | 18.08 | 18.14 | 17.70 | 18.00 | 4,959,368 | -0.07(-0.40%) |
Mar 22, 2013 | 18.02 | 18.22 | 17.97 | 18.07 | 5,665,486 | +0.10(+0.56%) |
Mar 21, 2013 | 17.57 | 18.26 | 17.56 | 17.97 | 10,129,001 | +0.23(+1.29%) |
Mar 20, 2013 | 17.95 | 18.06 | 17.51 | 17.75 | 12,506,668 | -0.17(-0.97%) |
Mar 19, 2013 | 18.26 | 18.46 | 17.70 | 17.92 | 10,585,516 | -0.43(-2.34%) |
Mar 18, 2013 | 18.06 | 18.52 | 18.02 | 18.35 | 6,049,977 | -0.09(-0.50%) |
Mar 15, 2013 | 18.10 | 18.52 | 18.08 | 18.44 | 8,538,325 | +0.36(+1.97%) |
Mar 14, 2013 | 18.36 | 18.38 | 17.84 | 18.08 | 12,237,191 | -0.20(-1.10%) |
Mar 13, 2013 | 18.82 | 18.86 | 18.08 | 18.28 | 10,322,902 | -0.59(-3.14%) |
Mar 12, 2013 | 18.94 | 19.22 | 18.61 | 18.88 | 6,166,137 | -0.05(-0.24%) |
Mar 11, 2013 | 19.00 | 19.12 | 18.79 | 18.92 | 4,970,054 | -0.17(-0.91%) |
Mar 08, 2013 | 19.13 | 19.49 | 18.89 | 19.10 | 7,533,707 | +0.24(+1.26%) |
Mar 07, 2013 | 18.95 | 19.30 | 18.84 | 18.86 | 6,613,740 | -0.08(-0.43%) |
Mar 06, 2013 | 18.36 | 19.00 | 18.32 | 18.94 | 7,713,312 | +0.70(+3.85%) |
Mar 05, 2013 | 18.52 | 18.79 | 18.18 | 18.24 | 7,457,489 | -0.04(-0.20%) |
Mar 04, 2013 | 18.57 | 18.58 | 18.03 | 18.27 | 8,071,556 | -0.26(-1.38%) |