Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.28 | 16.65 | 16.20 | 16.51 | 4,447,364 | +0.17(+1.06%) |
May 30, 2013 | 15.58 | 16.44 | 15.50 | 16.34 | 4,798,511 | +1.08(+7.10%) |
May 29, 2013 | 14.90 | 15.30 | 14.82 | 15.25 | 2,657,116 | +0.43(+2.89%) |
May 28, 2013 | 14.84 | 15.21 | 14.72 | 14.83 | 3,345,567 | +0.00(+0.00%) |
May 24, 2013 | 14.97 | 15.26 | 14.77 | 14.83 | 3,244,897 | -0.34(-2.27%) |
May 23, 2013 | 15.24 | 15.41 | 15.04 | 15.17 | 3,145,805 | +0.13(+0.84%) |
May 22, 2013 | 15.16 | 15.46 | 14.84 | 15.04 | 4,328,697 | +0.18(+1.22%) |
May 21, 2013 | 15.03 | 15.18 | 14.84 | 14.86 | 3,939,198 | -0.65(-4.21%) |
May 20, 2013 | 15.03 | 15.57 | 14.74 | 15.52 | 8,590,278 | -0.02(-0.12%) |
May 17, 2013 | 15.65 | 15.85 | 15.45 | 15.53 | 12,338,656 | -0.39(-2.45%) |
May 16, 2013 | 15.71 | 16.23 | 15.60 | 15.92 | 3,522,188 | -0.14(-0.85%) |
May 15, 2013 | 16.23 | 16.29 | 16.00 | 16.06 | 4,590,943 | -0.70(-4.17%) |
May 13, 2013 | 17.07 | 17.14 | 16.70 | 16.76 | 1,927,081 | -0.46(-2.69%) |
May 10, 2013 | 16.61 | 17.22 | 16.52 | 17.22 | 2,297,635 | +0.24(+1.44%) |
May 09, 2013 | 17.22 | 17.65 | 16.89 | 16.98 | 2,005,442 | -0.49(-2.81%) |
May 08, 2013 | 16.97 | 17.47 | 16.80 | 17.47 | 2,798,881 | +0.79(+4.73%) |
May 07, 2013 | 17.05 | 17.13 | 16.61 | 16.68 | 3,720,580 | -0.62(-3.57%) |
May 06, 2013 | 17.27 | 17.37 | 17.06 | 17.29 | 1,032,805 | +0.20(+1.17%) |
May 03, 2013 | 16.82 | 17.25 | 16.93 | 17.09 | 8,312,039 | -0.15(-0.89%) |
May 02, 2013 | 17.35 | 17.58 | 17.07 | 17.25 | 3,165,586 | -0.10(-0.58%) |
May 01, 2013 | 17.18 | 17.54 | 16.96 | 17.35 | 3,064,304 | -0.34(-1.95%) |
Apr 30, 2013 | 17.12 | 17.69 | 16.74 | 17.69 | 1,971,834 | +0.51(+2.96%) |
Apr 29, 2013 | 17.09 | 17.27 | 16.93 | 17.19 | 1,526,285 | +0.42(+2.49%) |
Apr 26, 2013 | 17.38 | 17.48 | 16.63 | 16.77 | 2,378,428 | -0.71(-4.05%) |
Apr 25, 2013 | 17.93 | 17.94 | 17.38 | 17.48 | 2,554,914 | -0.08(-0.46%) |
Apr 24, 2013 | 16.82 | 17.68 | 16.72 | 17.56 | 3,210,292 | +0.98(+5.91%) |
Apr 23, 2013 | 16.62 | 16.83 | 16.36 | 16.58 | 1,870,159 | -0.30(-1.77%) |
Apr 22, 2013 | 17.16 | 17.19 | 16.50 | 16.88 | 2,060,594 | -0.01(-0.05%) |
Apr 19, 2013 | 16.69 | 17.16 | 16.40 | 16.89 | 3,605,992 | +0.59(+3.62%) |
Apr 18, 2013 | 16.14 | 16.45 | 15.85 | 16.30 | 5,469,157 | +0.36(+2.28%) |
Apr 17, 2013 | 16.93 | 17.08 | 15.83 | 15.93 | 5,106,471 | -0.84(-5.03%) |
Apr 16, 2013 | 17.81 | 17.89 | 16.56 | 16.78 | 6,898,136 | +0.17(+1.04%) |
Apr 15, 2013 | 17.60 | 17.86 | 16.58 | 16.60 | 9,749,768 | -1.92(-10.38%) |
Apr 12, 2013 | 19.57 | 19.73 | 18.50 | 18.53 | 6,130,532 | -1.07(-5.46%) |
Apr 11, 2013 | 19.95 | 20.20 | 19.55 | 19.60 | 1,885,148 | -0.69(-3.40%) |
Apr 10, 2013 | 20.71 | 20.75 | 20.26 | 20.29 | 1,605,819 | -0.61(-2.91%) |
Apr 09, 2013 | 20.11 | 21.00 | 19.95 | 20.90 | 4,039,157 | +1.02(+5.11%) |
Apr 08, 2013 | 19.93 | 20.15 | 19.68 | 19.88 | 2,164,803 | +0.05(+0.27%) |
Apr 05, 2013 | 20.08 | 20.24 | 19.70 | 19.83 | 2,967,046 | -0.44(-2.19%) |
Apr 04, 2013 | 19.56 | 20.42 | 19.52 | 20.27 | 2,680,306 | +0.68(+3.47%) |
Apr 03, 2013 | 20.23 | 20.49 | 19.45 | 19.59 | 3,093,578 | -0.82(-4.00%) |
Apr 02, 2013 | 21.02 | 21.02 | 20.36 | 20.41 | 1,434,574 | -0.73(-3.44%) |
Apr 01, 2013 | 21.37 | 21.37 | 20.92 | 21.13 | 1,274,201 | -0.24(-1.10%) |
Mar 28, 2013 | 21.31 | 21.40 | 21.18 | 21.37 | 1,125,656 | +0.03(+0.13%) |
Mar 27, 2013 | 21.17 | 21.46 | 21.15 | 21.34 | 2,485,042 | -0.19(-0.88%) |
Mar 26, 2013 | 21.67 | 21.70 | 21.28 | 21.53 | 1,708,189 | +0.01(+0.04%) |
Mar 25, 2013 | 21.52 | 21.73 | 21.27 | 21.52 | 1,559,642 | -0.17(-0.79%) |
Mar 22, 2013 | 22.03 | 22.05 | 21.59 | 21.69 | 1,349,920 | -0.49(-2.21%) |
Mar 21, 2013 | 21.89 | 22.32 | 21.82 | 22.18 | 1,695,097 | +0.44(+2.00%) |
Mar 20, 2013 | 21.79 | 21.89 | 21.57 | 21.75 | 1,958,666 | -0.23(-1.03%) |
Mar 19, 2013 | 22.00 | 22.14 | 21.79 | 21.98 | 2,256,575 | -0.29(-1.30%) |
Mar 18, 2013 | 22.48 | 22.60 | 22.18 | 22.27 | 2,053,800 | -0.04(-0.16%) |
Mar 15, 2013 | 22.32 | 22.57 | 22.19 | 22.30 | 2,778,165 | -0.19(-0.85%) |
Mar 14, 2013 | 22.21 | 22.68 | 22.13 | 22.49 | 1,736,815 | +0.18(+0.81%) |
Mar 13, 2013 | 22.97 | 23.05 | 22.27 | 22.31 | 2,122,307 | -0.63(-2.75%) |
Mar 12, 2013 | 22.64 | 23.06 | 22.55 | 22.94 | 1,905,672 | +0.51(+2.26%) |
Mar 11, 2013 | 22.47 | 22.56 | 22.23 | 22.44 | 1,876,079 | +0.16(+0.73%) |
Mar 08, 2013 | 22.00 | 22.77 | 21.76 | 22.27 | 3,799,320 | +0.41(+1.86%) |
Mar 07, 2013 | 22.26 | 22.41 | 21.77 | 21.87 | 2,356,960 | -0.25(-1.15%) |
Mar 06, 2013 | 21.31 | 22.22 | 20.90 | 22.12 | 3,441,386 | +0.89(+4.18%) |
Mar 05, 2013 | 21.46 | 21.61 | 21.17 | 21.23 | 1,415,498 | +0.04(+0.17%) |
Mar 04, 2013 | 21.82 | 21.85 | 21.12 | 21.20 | 1,675,926 | -0.58(-2.66%) |