Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.89 | 18.26 | 17.72 | 17.90 | 2,437,570 | -0.12(-0.64%) |
May 30, 2013 | 17.60 | 18.14 | 17.58 | 18.01 | 1,833,589 | +0.47(+2.70%) |
May 29, 2013 | 17.44 | 17.65 | 17.36 | 17.54 | 1,828,542 | -0.04(-0.20%) |
May 28, 2013 | 17.58 | 17.69 | 17.35 | 17.58 | 1,878,457 | +0.40(+2.34%) |
May 24, 2013 | 17.02 | 17.25 | 16.97 | 17.18 | 1,158,204 | +0.04(+0.21%) |
May 23, 2013 | 17.20 | 17.25 | 16.99 | 17.14 | 2,308,771 | -0.31(-1.79%) |
May 22, 2013 | 17.81 | 17.99 | 17.36 | 17.45 | 2,309,736 | -0.38(-2.15%) |
May 21, 2013 | 17.91 | 17.93 | 17.66 | 17.84 | 1,629,883 | -0.04(-0.25%) |
May 20, 2013 | 17.82 | 17.97 | 17.78 | 17.88 | 1,533,622 | -0.01(-0.05%) |
May 17, 2013 | 17.62 | 17.93 | 17.55 | 17.89 | 1,939,965 | +0.36(+2.04%) |
May 16, 2013 | 17.67 | 17.84 | 17.45 | 17.53 | 2,144,463 | +0.04(+0.26%) |
May 15, 2013 | 17.48 | 17.58 | 17.40 | 17.49 | 1,783,952 | +0.50(+2.94%) |
May 13, 2013 | 17.09 | 17.17 | 16.93 | 16.99 | 1,136,830 | -0.14(-0.83%) |
May 10, 2013 | 17.12 | 17.17 | 16.98 | 17.13 | 1,324,539 | +0.06(+0.36%) |
May 09, 2013 | 17.20 | 17.31 | 17.03 | 17.07 | 2,470,738 | -0.12(-0.72%) |
May 08, 2013 | 16.92 | 17.20 | 16.84 | 17.19 | 2,816,449 | +0.28(+1.63%) |
May 07, 2013 | 16.62 | 16.93 | 16.51 | 16.92 | 4,190,786 | +0.34(+2.04%) |
May 06, 2013 | 16.23 | 16.59 | 16.14 | 16.58 | 1,864,182 | +0.38(+2.36%) |
May 03, 2013 | 15.97 | 16.25 | 15.79 | 16.20 | 1,734,995 | +0.41(+2.59%) |
May 02, 2013 | 15.59 | 15.84 | 15.57 | 15.79 | 2,069,495 | +0.24(+1.54%) |
May 01, 2013 | 15.78 | 15.82 | 15.52 | 15.55 | 1,919,554 | -0.27(-1.68%) |
Apr 30, 2013 | 15.63 | 15.84 | 15.55 | 15.82 | 1,708,543 | +0.19(+1.19%) |
Apr 29, 2013 | 15.43 | 15.67 | 15.38 | 15.63 | 1,477,987 | +0.25(+1.62%) |
Apr 26, 2013 | 15.58 | 15.59 | 15.36 | 15.38 | 1,065,264 | -0.20(-1.31%) |
Apr 25, 2013 | 15.52 | 15.68 | 15.43 | 15.59 | 1,346,806 | +0.17(+1.09%) |
Apr 24, 2013 | 15.21 | 15.43 | 15.20 | 15.42 | 1,617,704 | +0.20(+1.28%) |
Apr 23, 2013 | 14.95 | 15.22 | 14.91 | 15.22 | 2,000,173 | +0.36(+2.39%) |
Apr 22, 2013 | 14.77 | 14.94 | 14.74 | 14.87 | 2,333,893 | +0.14(+0.97%) |
Apr 19, 2013 | 14.87 | 14.87 | 14.56 | 14.72 | 2,668,616 | -0.12(-0.78%) |
Apr 18, 2013 | 15.19 | 15.27 | 14.73 | 14.84 | 2,853,936 | -0.29(-1.94%) |
Apr 17, 2013 | 15.37 | 15.37 | 14.95 | 15.13 | 4,207,592 | -0.45(-2.91%) |
Apr 16, 2013 | 15.50 | 15.62 | 15.39 | 15.59 | 1,998,076 | +0.24(+1.56%) |
Apr 15, 2013 | 15.93 | 15.95 | 15.32 | 15.35 | 4,324,479 | -0.66(-4.11%) |
Apr 12, 2013 | 16.17 | 16.20 | 15.93 | 16.00 | 1,552,954 | -0.21(-1.32%) |
Apr 11, 2013 | 16.17 | 16.23 | 16.03 | 16.22 | 3,452,368 | +0.04(+0.22%) |
Apr 10, 2013 | 16.08 | 16.28 | 16.07 | 16.18 | 3,092,259 | +0.12(+0.72%) |
Apr 09, 2013 | 16.11 | 16.16 | 15.92 | 16.07 | 2,235,370 | -0.03(-0.17%) |
Apr 08, 2013 | 16.26 | 16.26 | 15.89 | 16.09 | 3,356,731 | -0.18(-1.09%) |
Apr 05, 2013 | 16.08 | 16.27 | 15.86 | 16.27 | 4,441,194 | -0.07(-0.44%) |
Apr 04, 2013 | 16.16 | 16.34 | 16.08 | 16.34 | 2,035,295 | +0.17(+1.04%) |
Apr 03, 2013 | 16.07 | 16.19 | 15.99 | 16.17 | 3,307,524 | +0.15(+0.94%) |
Apr 02, 2013 | 16.18 | 16.26 | 15.95 | 16.02 | 2,812,307 | -0.11(-0.66%) |
Apr 01, 2013 | 16.44 | 16.54 | 16.07 | 16.13 | 2,673,738 | -0.29(-1.79%) |
Mar 28, 2013 | 16.28 | 16.42 | 16.22 | 16.42 | 2,448,011 | +0.10(+0.60%) |
Mar 27, 2013 | 16.24 | 16.45 | 16.16 | 16.32 | 2,093,173 | -0.04(-0.27%) |
Mar 26, 2013 | 16.49 | 16.49 | 16.17 | 16.37 | 3,553,486 | -0.04(-0.27%) |
Mar 25, 2013 | 16.56 | 16.58 | 16.32 | 16.41 | 4,573,604 | -0.08(-0.48%) |
Mar 22, 2013 | 16.54 | 16.57 | 16.23 | 16.49 | 4,848,545 | -0.04(-0.22%) |
Mar 21, 2013 | 16.96 | 17.22 | 16.24 | 16.53 | 12,933,040 | -0.78(-4.52%) |
Mar 20, 2013 | 17.15 | 17.40 | 16.97 | 17.31 | 3,813,361 | +0.27(+1.56%) |
Mar 19, 2013 | 17.19 | 17.25 | 16.90 | 17.04 | 2,822,526 | -0.13(-0.78%) |
Mar 18, 2013 | 16.99 | 17.24 | 16.67 | 17.18 | 3,328,351 | +0.07(+0.42%) |
Mar 15, 2013 | 17.14 | 17.18 | 16.97 | 17.10 | 3,612,704 | -0.12(-0.67%) |
Mar 14, 2013 | 17.12 | 17.31 | 17.04 | 17.22 | 2,820,894 | +0.20(+1.15%) |
Mar 13, 2013 | 16.91 | 17.07 | 16.82 | 17.02 | 1,945,783 | +0.12(+0.74%) |
Mar 12, 2013 | 17.02 | 17.08 | 16.80 | 16.90 | 2,911,834 | -0.20(-1.14%) |
Mar 11, 2013 | 16.72 | 17.11 | 16.66 | 17.10 | 2,758,621 | +0.31(+1.85%) |
Mar 08, 2013 | 16.75 | 16.79 | 16.51 | 16.78 | 3,204,653 | +0.16(+0.96%) |
Mar 07, 2013 | 16.57 | 16.83 | 16.52 | 16.62 | 2,548,482 | +0.09(+0.54%) |
Mar 06, 2013 | 16.58 | 16.62 | 16.38 | 16.54 | 2,852,469 | +0.06(+0.38%) |
Mar 05, 2013 | 16.38 | 16.62 | 16.34 | 16.47 | 3,463,749 | +0.24(+1.48%) |
Mar 04, 2013 | 16.37 | 16.38 | 16.13 | 16.23 | 3,407,662 | -0.18(-1.08%) |