Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.68 | 18.83 | 18.19 | 18.22 | 4,206,838 | -0.56(-2.97%) |
May 30, 2013 | 18.64 | 18.83 | 18.31 | 18.78 | 5,487,525 | +0.22(+1.21%) |
May 29, 2013 | 19.23 | 19.31 | 18.31 | 18.55 | 7,509,633 | -0.67(-3.51%) |
May 28, 2013 | 19.19 | 19.38 | 18.94 | 19.23 | 6,062,715 | +0.37(+1.99%) |
May 24, 2013 | 18.32 | 18.93 | 18.31 | 18.85 | 6,194,247 | +0.33(+1.80%) |
May 23, 2013 | 17.80 | 18.59 | 17.57 | 18.52 | 11,314,491 | -0.11(-0.58%) |
May 22, 2013 | 19.41 | 19.64 | 18.00 | 18.63 | 9,113,612 | -0.79(-4.07%) |
May 21, 2013 | 19.59 | 19.81 | 19.38 | 19.42 | 7,815,685 | -0.07(-0.38%) |
May 20, 2013 | 19.58 | 19.73 | 19.35 | 19.49 | 6,736,105 | -0.02(-0.13%) |
May 17, 2013 | 19.29 | 19.60 | 19.23 | 19.52 | 6,579,659 | +0.42(+2.22%) |
May 16, 2013 | 19.03 | 19.29 | 18.90 | 19.09 | 5,874,582 | +0.25(+1.33%) |
May 15, 2013 | 18.74 | 18.89 | 18.53 | 18.84 | 5,454,847 | +0.37(+1.98%) |
May 13, 2013 | 18.46 | 18.60 | 18.40 | 18.48 | 3,529,434 | +0.21(+1.14%) |
May 10, 2013 | 18.37 | 18.54 | 18.13 | 18.27 | 2,904,220 | -0.04(-0.23%) |
May 09, 2013 | 18.69 | 18.85 | 18.29 | 18.31 | 6,615,375 | -0.37(-2.00%) |
May 08, 2013 | 18.67 | 18.79 | 18.47 | 18.69 | 7,156,691 | +0.20(+1.08%) |
May 07, 2013 | 19.14 | 19.39 | 18.48 | 18.49 | 13,069,754 | -0.23(-1.25%) |
May 06, 2013 | 18.41 | 18.80 | 18.34 | 18.72 | 7,791,187 | +0.62(+3.40%) |
May 03, 2013 | 17.65 | 18.10 | 17.30 | 18.10 | 10,942,186 | +0.81(+4.67%) |
May 02, 2013 | 17.08 | 17.56 | 16.97 | 17.30 | 5,714,233 | +0.36(+2.11%) |
May 01, 2013 | 17.04 | 17.10 | 16.85 | 16.94 | 3,705,460 | -0.17(-0.97%) |
Apr 30, 2013 | 17.03 | 17.30 | 17.00 | 17.10 | 4,159,524 | +0.07(+0.44%) |
Apr 29, 2013 | 17.00 | 17.19 | 16.84 | 17.03 | 4,565,537 | +0.17(+0.99%) |
Apr 26, 2013 | 17.05 | 17.15 | 16.84 | 16.86 | 3,724,331 | -0.28(-1.65%) |
Apr 25, 2013 | 17.00 | 17.30 | 16.79 | 17.15 | 7,519,982 | +0.02(+0.10%) |
Apr 24, 2013 | 16.93 | 17.24 | 16.65 | 17.13 | 10,633,998 | +0.26(+1.53%) |
Apr 23, 2013 | 16.89 | 17.24 | 16.81 | 16.87 | 7,226,169 | +0.09(+0.55%) |
Apr 22, 2013 | 16.76 | 16.97 | 16.68 | 16.78 | 4,394,299 | +0.10(+0.60%) |
Apr 19, 2013 | 17.06 | 17.06 | 16.48 | 16.68 | 5,725,114 | +0.05(+0.30%) |
Apr 18, 2013 | 17.30 | 17.44 | 16.24 | 16.63 | 7,724,695 | -0.37(-2.20%) |
Apr 17, 2013 | 17.14 | 17.23 | 16.85 | 17.00 | 4,514,978 | -0.41(-2.34%) |
Apr 16, 2013 | 17.54 | 17.69 | 17.25 | 17.41 | 4,131,865 | +0.36(+2.10%) |
Apr 15, 2013 | 17.72 | 17.76 | 16.62 | 17.05 | 7,117,420 | -0.61(-3.44%) |
Apr 12, 2013 | 17.56 | 17.72 | 17.39 | 17.66 | 3,927,967 | +0.10(+0.57%) |
Apr 11, 2013 | 17.44 | 17.86 | 17.42 | 17.56 | 5,371,926 | +0.16(+0.91%) |
Apr 10, 2013 | 17.06 | 17.46 | 17.00 | 17.40 | 6,205,498 | +0.43(+2.55%) |
Apr 09, 2013 | 16.78 | 17.23 | 16.61 | 16.97 | 4,179,320 | +0.10(+0.59%) |
Apr 08, 2013 | 16.23 | 16.90 | 16.04 | 16.87 | 4,454,627 | +0.64(+3.95%) |
Apr 05, 2013 | 15.82 | 16.36 | 15.61 | 16.23 | 5,211,962 | +0.07(+0.41%) |
Apr 04, 2013 | 15.85 | 16.23 | 15.62 | 16.16 | 5,788,399 | +0.27(+1.68%) |
Apr 03, 2013 | 16.29 | 16.40 | 15.67 | 15.90 | 6,368,904 | -0.29(-1.80%) |
Apr 02, 2013 | 16.22 | 16.36 | 16.16 | 16.19 | 4,003,500 | +0.06(+0.36%) |
Apr 01, 2013 | 16.52 | 16.56 | 16.07 | 16.13 | 4,064,020 | -0.33(-2.02%) |
Mar 28, 2013 | 16.77 | 16.80 | 16.23 | 16.46 | 4,626,316 | -0.22(-1.35%) |
Mar 27, 2013 | 16.62 | 16.75 | 16.37 | 16.69 | 2,620,818 | +0.04(+0.25%) |
Mar 26, 2013 | 16.49 | 16.80 | 16.41 | 16.65 | 5,674,459 | +0.31(+1.89%) |
Mar 25, 2013 | 16.53 | 16.61 | 16.19 | 16.34 | 4,494,672 | -0.07(-0.41%) |
Mar 22, 2013 | 16.72 | 16.73 | 16.30 | 16.41 | 7,479,040 | -0.16(-0.96%) |
Mar 21, 2013 | 16.90 | 16.97 | 16.56 | 16.56 | 3,243,551 | -0.33(-1.97%) |
Mar 20, 2013 | 16.91 | 17.02 | 16.74 | 16.90 | 5,159,212 | +0.18(+1.10%) |
Mar 19, 2013 | 17.06 | 17.13 | 16.60 | 16.71 | 4,764,922 | -0.26(-1.52%) |
Mar 18, 2013 | 17.18 | 17.18 | 16.65 | 16.97 | 8,374,668 | -0.42(-2.39%) |
Mar 15, 2013 | 17.23 | 17.55 | 17.15 | 17.39 | 7,329,757 | +0.22(+1.26%) |
Mar 14, 2013 | 17.18 | 17.30 | 17.02 | 17.17 | 8,387,294 | +0.16(+0.93%) |
Mar 13, 2013 | 16.75 | 17.21 | 16.71 | 17.01 | 10,746,910 | +0.37(+2.20%) |
Mar 12, 2013 | 16.90 | 16.90 | 16.53 | 16.65 | 7,687,335 | +0.01(+0.05%) |
Mar 11, 2013 | 16.38 | 16.88 | 16.28 | 16.64 | 7,694,361 | +0.30(+1.83%) |
Mar 08, 2013 | 15.98 | 16.47 | 15.94 | 16.34 | 7,890,472 | +0.48(+3.04%) |
Mar 07, 2013 | 15.82 | 15.92 | 15.72 | 15.86 | 4,579,319 | +0.10(+0.63%) |
Mar 06, 2013 | 15.99 | 16.03 | 15.66 | 15.76 | 5,396,602 | -0.07(-0.42%) |
Mar 05, 2013 | 15.72 | 16.04 | 15.66 | 15.82 | 9,863,116 | +0.26(+1.66%) |
Mar 04, 2013 | 15.60 | 15.62 | 15.44 | 15.56 | 6,420,506 | -0.07(-0.43%) |