Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.34 | 20.48 | 20.01 | 20.02 | 4,518,787 | -0.39(-1.92%) |
May 30, 2013 | 20.36 | 20.63 | 20.19 | 20.41 | 7,016,043 | +0.10(+0.51%) |
May 29, 2013 | 20.70 | 20.71 | 20.10 | 20.31 | 7,688,864 | +0.44(+2.22%) |
May 28, 2013 | 20.03 | 20.17 | 19.69 | 19.87 | 3,781,306 | -0.01(-0.04%) |
May 24, 2013 | 19.76 | 19.92 | 19.61 | 19.88 | 2,312,945 | -0.04(-0.20%) |
May 23, 2013 | 20.04 | 20.15 | 19.79 | 19.92 | 5,837,940 | -0.31(-1.54%) |
May 22, 2013 | 20.27 | 20.50 | 20.19 | 20.23 | 6,087,040 | +0.04(+0.20%) |
May 21, 2013 | 19.85 | 20.32 | 19.85 | 20.19 | 7,708,947 | +0.40(+2.02%) |
May 20, 2013 | 19.96 | 20.06 | 19.74 | 19.79 | 4,550,784 | -0.15(-0.76%) |
May 17, 2013 | 19.92 | 20.00 | 19.84 | 19.94 | 4,034,802 | +0.06(+0.28%) |
May 16, 2013 | 19.98 | 20.11 | 19.86 | 19.88 | 6,611,592 | -0.12(-0.60%) |
May 15, 2013 | 19.88 | 20.08 | 19.82 | 20.00 | 11,619,686 | +0.34(+1.75%) |
May 13, 2013 | 19.69 | 19.74 | 19.56 | 19.66 | 3,940,378 | -0.12(-0.61%) |
May 10, 2013 | 19.92 | 19.95 | 19.65 | 19.78 | 6,425,960 | -0.10(-0.52%) |
May 09, 2013 | 20.04 | 20.16 | 19.84 | 19.88 | 5,962,469 | -0.10(-0.52%) |
May 08, 2013 | 19.67 | 20.16 | 19.62 | 19.99 | 7,641,538 | +0.33(+1.67%) |
May 07, 2013 | 19.52 | 19.79 | 19.41 | 19.66 | 6,762,440 | +0.40(+2.07%) |
May 06, 2013 | 19.12 | 19.36 | 18.69 | 19.26 | 15,916,941 | -0.66(-3.33%) |
May 03, 2013 | 19.82 | 20.08 | 19.67 | 19.92 | 3,745,321 | +0.26(+1.30%) |
May 02, 2013 | 19.50 | 19.72 | 19.46 | 19.67 | 2,621,359 | +0.19(+0.98%) |
May 01, 2013 | 19.60 | 19.68 | 19.40 | 19.48 | 2,326,352 | -0.21(-1.06%) |
Apr 30, 2013 | 19.57 | 19.71 | 19.44 | 19.68 | 2,600,720 | +0.10(+0.53%) |
Apr 29, 2013 | 19.83 | 19.85 | 19.54 | 19.58 | 4,078,569 | -0.18(-0.89%) |
Apr 26, 2013 | 19.89 | 19.88 | 19.73 | 19.76 | 2,430,627 | -0.13(-0.64%) |
Apr 25, 2013 | 19.88 | 19.96 | 19.71 | 19.88 | 4,885,406 | +0.05(+0.24%) |
Apr 24, 2013 | 19.71 | 19.96 | 19.70 | 19.84 | 4,719,529 | +0.15(+0.77%) |
Apr 23, 2013 | 19.44 | 19.80 | 19.43 | 19.68 | 4,317,254 | +0.30(+1.57%) |
Apr 22, 2013 | 19.27 | 19.45 | 18.95 | 19.38 | 3,061,414 | +0.14(+0.71%) |
Apr 19, 2013 | 18.97 | 19.34 | 18.92 | 19.24 | 4,753,255 | +0.38(+1.99%) |
Apr 18, 2013 | 18.84 | 18.91 | 18.68 | 18.87 | 3,587,612 | +0.06(+0.30%) |
Apr 17, 2013 | 18.81 | 18.87 | 18.57 | 18.81 | 4,941,620 | -0.10(-0.55%) |
Apr 16, 2013 | 18.73 | 19.02 | 18.69 | 18.92 | 4,929,218 | +0.33(+1.76%) |
Apr 15, 2013 | 19.06 | 19.08 | 18.57 | 18.59 | 5,743,607 | -0.50(-2.60%) |
Apr 12, 2013 | 18.95 | 19.18 | 18.92 | 19.08 | 3,268,246 | +0.10(+0.55%) |
Apr 11, 2013 | 18.72 | 19.00 | 17.96 | 18.98 | 5,487,730 | +0.13(+0.68%) |
Apr 10, 2013 | 18.99 | 19.02 | 18.76 | 18.85 | 5,763,766 | -0.07(-0.38%) |
Apr 09, 2013 | 19.00 | 19.08 | 18.73 | 18.92 | 4,380,062 | -0.07(-0.38%) |
Apr 08, 2013 | 19.21 | 19.21 | 18.71 | 19.00 | 6,016,686 | -0.21(-1.08%) |
Apr 05, 2013 | 19.44 | 19.56 | 19.08 | 19.20 | 7,537,642 | -0.54(-2.71%) |
Apr 04, 2013 | 19.52 | 19.87 | 19.49 | 19.74 | 5,504,412 | +0.19(+0.98%) |
Apr 03, 2013 | 19.76 | 19.81 | 19.32 | 19.55 | 5,109,330 | -0.23(-1.17%) |
Apr 02, 2013 | 19.76 | 20.06 | 19.67 | 19.78 | 5,966,615 | +0.08(+0.41%) |
Apr 01, 2013 | 19.79 | 19.84 | 19.42 | 19.70 | 4,186,786 | -0.14(-0.69%) |
Mar 28, 2013 | 19.36 | 19.86 | 19.22 | 19.84 | 6,442,457 | +0.51(+2.65%) |
Mar 27, 2013 | 19.24 | 19.36 | 19.11 | 19.32 | 2,511,583 | -0.02(-0.12%) |
Mar 26, 2013 | 19.31 | 19.40 | 19.22 | 19.35 | 3,731,602 | +0.14(+0.71%) |
Mar 25, 2013 | 19.32 | 19.50 | 19.15 | 19.21 | 3,477,507 | -0.07(-0.37%) |
Mar 22, 2013 | 19.20 | 19.31 | 19.12 | 19.28 | 2,731,563 | +0.14(+0.75%) |
Mar 21, 2013 | 19.18 | 19.28 | 19.08 | 19.14 | 2,908,332 | -0.10(-0.54%) |
Mar 20, 2013 | 19.38 | 19.40 | 19.23 | 19.24 | 4,416,424 | -0.07(-0.37%) |
Mar 19, 2013 | 19.44 | 19.55 | 19.06 | 19.32 | 4,712,318 | -0.09(-0.45%) |
Mar 18, 2013 | 19.31 | 19.45 | 19.13 | 19.40 | 2,686,524 | -0.10(-0.53%) |
Mar 15, 2013 | 19.41 | 19.57 | 19.30 | 19.51 | 6,602,268 | +0.04(+0.20%) |
Mar 14, 2013 | 19.35 | 19.55 | 19.23 | 19.47 | 3,636,989 | +0.12(+0.62%) |
Mar 13, 2013 | 19.06 | 19.43 | 19.02 | 19.35 | 5,965,740 | +0.28(+1.47%) |
Mar 12, 2013 | 18.97 | 19.12 | 18.91 | 19.07 | 2,886,158 | +0.06(+0.29%) |
Mar 11, 2013 | 19.12 | 19.20 | 18.94 | 19.01 | 5,042,025 | -0.17(-0.88%) |
Mar 08, 2013 | 19.12 | 19.31 | 19.10 | 19.18 | 4,631,707 | +0.18(+0.97%) |
Mar 07, 2013 | 18.95 | 19.28 | 18.86 | 19.00 | 4,947,612 | +0.16(+0.85%) |
Mar 06, 2013 | 18.73 | 18.93 | 18.66 | 18.84 | 4,609,820 | +0.19(+1.03%) |
Mar 05, 2013 | 18.69 | 18.84 | 18.47 | 18.65 | 5,090,580 | +0.10(+0.52%) |
Mar 04, 2013 | 18.46 | 18.73 | 18.42 | 18.55 | 6,371,742 | +0.02(+0.13%) |