Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.82 | 20.63 | 19.73 | 20.02 | 7,099,346 | +0.18(+0.93%) |
May 30, 2013 | 19.25 | 19.91 | 19.18 | 19.84 | 0 | +0.89(+4.69%) |
May 29, 2013 | 19.08 | 19.09 | 18.80 | 18.95 | 3,255,782 | -0.23(-1.22%) |
May 28, 2013 | 19.30 | 19.43 | 19.06 | 19.18 | 2,539,696 | +0.18(+0.97%) |
May 24, 2013 | 19.23 | 19.28 | 18.73 | 19.00 | 0 | -0.38(-1.95%) |
May 23, 2013 | 19.06 | 19.48 | 18.74 | 19.38 | 0 | -0.12(-0.60%) |
May 22, 2013 | 19.93 | 20.05 | 19.28 | 19.49 | 0 | -0.38(-1.90%) |
May 21, 2013 | 19.91 | 20.14 | 19.75 | 19.87 | 0 | -0.04(-0.21%) |
May 20, 2013 | 19.94 | 20.05 | 19.76 | 19.91 | 0 | -0.13(-0.67%) |
May 17, 2013 | 19.98 | 20.06 | 19.79 | 20.05 | 0 | +0.24(+1.23%) |
May 16, 2013 | 19.95 | 20.21 | 19.75 | 19.80 | 3,115,417 | -0.29(-1.46%) |
May 15, 2013 | 19.76 | 20.10 | 19.72 | 20.10 | 0 | +0.33(+1.66%) |
May 13, 2013 | 19.87 | 19.97 | 19.66 | 19.77 | 0 | -0.11(-0.55%) |
May 10, 2013 | 19.47 | 19.95 | 19.47 | 19.88 | 0 | +0.36(+1.85%) |
May 09, 2013 | 19.22 | 19.64 | 19.14 | 19.52 | 0 | +0.21(+1.09%) |
May 08, 2013 | 19.03 | 19.37 | 18.98 | 19.31 | 0 | +0.28(+1.45%) |
May 07, 2013 | 19.31 | 19.38 | 18.88 | 19.03 | 3,566,673 | -0.30(-1.56%) |
May 06, 2013 | 18.87 | 19.59 | 18.85 | 19.33 | 0 | +0.57(+3.04%) |
May 03, 2013 | 18.66 | 18.95 | 18.42 | 18.76 | 0 | +0.34(+1.87%) |
May 02, 2013 | 18.23 | 18.49 | 18.13 | 18.42 | 2,776,306 | +0.32(+1.76%) |
May 01, 2013 | 18.60 | 18.61 | 17.93 | 18.10 | 0 | -0.42(-2.27%) |
Apr 30, 2013 | 18.39 | 18.56 | 18.20 | 18.52 | 4,499,507 | +0.02(+0.09%) |
Apr 29, 2013 | 18.18 | 18.75 | 17.88 | 18.50 | 7,086,385 | +0.53(+2.94%) |
Apr 26, 2013 | 18.49 | 18.48 | 17.68 | 17.97 | 6,472,981 | -0.50(-2.72%) |
Apr 25, 2013 | 18.02 | 18.68 | 18.00 | 18.48 | 6,247,946 | +0.49(+2.71%) |
Apr 24, 2013 | 17.67 | 18.12 | 17.50 | 17.99 | 3,870,452 | +0.54(+3.07%) |
Apr 23, 2013 | 17.45 | 17.89 | 17.27 | 17.45 | 4,275,439 | +0.18(+1.07%) |
Apr 22, 2013 | 16.93 | 17.30 | 16.42 | 17.27 | 4,599,142 | +0.34(+2.03%) |
Apr 19, 2013 | 16.92 | 17.05 | 16.42 | 16.93 | 3,610,493 | +0.02(+0.10%) |
Apr 18, 2013 | 17.49 | 17.61 | 16.87 | 16.91 | 2,950,320 | -0.44(-2.56%) |
Apr 17, 2013 | 17.88 | 17.92 | 17.19 | 17.35 | 5,322,870 | -0.81(-4.44%) |
Apr 16, 2013 | 18.09 | 18.21 | 17.81 | 18.16 | 2,840,541 | +0.33(+1.83%) |
Apr 15, 2013 | 18.45 | 18.57 | 17.81 | 17.83 | 2,943,742 | -0.72(-3.87%) |
Apr 12, 2013 | 18.58 | 18.75 | 18.39 | 18.55 | 4,216,357 | -0.26(-1.40%) |
Apr 11, 2013 | 18.18 | 18.88 | 18.05 | 18.81 | 6,025,757 | +0.49(+2.66%) |
Apr 10, 2013 | 17.81 | 18.48 | 17.71 | 18.33 | 3,546,460 | +0.62(+3.51%) |
Apr 09, 2013 | 17.93 | 17.95 | 17.48 | 17.71 | 2,215,433 | -0.12(-0.66%) |
Apr 08, 2013 | 17.52 | 17.86 | 17.43 | 17.82 | 2,180,838 | +0.28(+1.58%) |
Apr 05, 2013 | 17.27 | 17.58 | 16.99 | 17.55 | 2,730,828 | -0.08(-0.48%) |
Apr 04, 2013 | 17.22 | 17.64 | 17.15 | 17.63 | 3,086,238 | +0.40(+2.34%) |
Apr 03, 2013 | 17.68 | 17.72 | 17.08 | 17.23 | 4,475,417 | -0.37(-2.10%) |
Apr 02, 2013 | 17.90 | 18.08 | 17.50 | 17.60 | 4,371,745 | -0.19(-1.08%) |
Apr 01, 2013 | 18.44 | 18.53 | 17.75 | 17.79 | 3,334,889 | -0.69(-3.75%) |
Mar 28, 2013 | 18.12 | 18.51 | 18.07 | 18.48 | 2,416,287 | +0.32(+1.78%) |
Mar 27, 2013 | 18.07 | 18.27 | 17.80 | 18.16 | 3,225,249 | +0.03(+0.19%) |
Mar 26, 2013 | 18.02 | 18.26 | 17.76 | 18.12 | 3,559,371 | +0.28(+1.55%) |
Mar 25, 2013 | 18.20 | 18.30 | 17.75 | 17.85 | 3,489,264 | -0.18(-1.02%) |
Mar 22, 2013 | 18.11 | 18.20 | 17.90 | 18.03 | 3,057,231 | -0.03(-0.14%) |
Mar 21, 2013 | 17.99 | 18.18 | 17.73 | 18.06 | 3,509,811 | -0.13(-0.74%) |
Mar 20, 2013 | 18.25 | 18.40 | 17.96 | 18.19 | 3,063,231 | +0.04(+0.21%) |
Mar 19, 2013 | 18.20 | 18.33 | 17.97 | 18.15 | 3,826,852 | +0.05(+0.30%) |
Mar 18, 2013 | 17.92 | 18.25 | 17.60 | 18.10 | 4,046,312 | -0.14(-0.78%) |
Mar 15, 2013 | 18.66 | 18.86 | 18.18 | 18.24 | 7,224,231 | -0.47(-2.51%) |
Mar 14, 2013 | 18.81 | 19.02 | 18.59 | 18.71 | 3,412,826 | +0.11(+0.59%) |
Mar 13, 2013 | 18.08 | 18.93 | 18.06 | 18.60 | 4,581,012 | +0.55(+3.07%) |
Mar 12, 2013 | 17.92 | 18.18 | 17.90 | 18.05 | 3,316,688 | +0.06(+0.33%) |
Mar 11, 2013 | 17.87 | 18.15 | 17.75 | 17.99 | 3,509,499 | +0.03(+0.19%) |
Mar 08, 2013 | 17.81 | 18.05 | 17.66 | 17.96 | 3,206,333 | +0.26(+1.47%) |
Mar 07, 2013 | 17.90 | 18.05 | 17.66 | 17.70 | 3,298,878 | -0.06(-0.33%) |
Mar 06, 2013 | 17.54 | 17.82 | 17.19 | 17.76 | 7,704,494 | +0.24(+1.39%) |
Mar 05, 2013 | 17.34 | 17.59 | 17.08 | 17.51 | 8,067,405 | +0.38(+2.20%) |
Mar 04, 2013 | 17.35 | 17.47 | 16.99 | 17.13 | 6,387,968 | -0.23(-1.35%) |