Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.12 | 16.48 | 16.04 | 16.35 | 4,491,250 | +0.17(+1.06%) |
May 30, 2013 | 15.43 | 16.28 | 15.35 | 16.18 | 4,845,862 | +1.07(+7.10%) |
May 29, 2013 | 14.75 | 15.15 | 14.67 | 15.10 | 2,683,336 | +0.43(+2.90%) |
May 28, 2013 | 14.69 | 15.06 | 14.57 | 14.68 | 3,379,163 | +0.00(+0.00%) |
May 24, 2013 | 14.82 | 15.11 | 14.62 | 14.68 | 3,277,482 | -0.34(-2.27%) |
May 23, 2013 | 15.09 | 15.25 | 14.89 | 15.02 | 3,177,394 | +0.13(+0.84%) |
May 22, 2013 | 15.01 | 15.31 | 14.69 | 14.89 | 4,372,164 | +0.18(+1.22%) |
May 21, 2013 | 14.88 | 15.03 | 14.69 | 14.71 | 3,978,754 | -0.65(-4.21%) |
May 20, 2013 | 14.89 | 15.42 | 14.59 | 15.36 | 8,676,540 | -0.02(-0.12%) |
May 17, 2013 | 15.50 | 15.69 | 15.30 | 15.38 | 12,462,558 | -0.39(-2.45%) |
May 16, 2013 | 15.55 | 16.07 | 15.44 | 15.77 | 3,557,557 | -0.13(-0.85%) |
May 15, 2013 | 16.07 | 16.12 | 15.84 | 15.90 | 4,637,044 | -0.69(-4.17%) |
May 13, 2013 | 16.90 | 16.97 | 16.53 | 16.59 | 1,946,432 | -0.46(-2.69%) |
May 10, 2013 | 16.45 | 17.05 | 16.36 | 17.05 | 2,320,708 | +0.24(+1.44%) |
May 09, 2013 | 17.05 | 17.47 | 16.73 | 16.81 | 2,025,580 | -0.49(-2.81%) |
May 08, 2013 | 16.80 | 17.29 | 16.63 | 17.29 | 2,826,986 | +0.78(+4.73%) |
May 07, 2013 | 16.88 | 16.96 | 16.44 | 16.51 | 3,757,941 | -0.61(-3.57%) |
May 06, 2013 | 17.10 | 17.19 | 16.89 | 17.12 | 1,043,177 | +0.20(+1.17%) |
May 03, 2013 | 16.65 | 17.08 | 16.76 | 16.92 | 8,395,507 | -0.15(-0.89%) |
May 02, 2013 | 17.18 | 17.40 | 16.90 | 17.08 | 3,197,375 | -0.10(-0.58%) |
May 01, 2013 | 17.01 | 17.36 | 16.79 | 17.18 | 3,095,075 | -0.34(-1.95%) |
Apr 30, 2013 | 16.95 | 17.52 | 16.57 | 17.52 | 1,991,635 | +0.50(+2.96%) |
Apr 29, 2013 | 16.92 | 17.10 | 16.76 | 17.01 | 1,541,612 | +0.41(+2.49%) |
Apr 26, 2013 | 17.20 | 17.30 | 16.47 | 16.60 | 2,402,312 | -0.70(-4.05%) |
Apr 25, 2013 | 17.75 | 17.76 | 17.21 | 17.30 | 2,580,570 | -0.08(-0.47%) |
Apr 24, 2013 | 16.65 | 17.51 | 16.56 | 17.38 | 3,242,529 | +0.97(+5.91%) |
Apr 23, 2013 | 16.46 | 16.66 | 16.20 | 16.41 | 1,888,938 | -0.30(-1.77%) |
Apr 22, 2013 | 16.99 | 17.01 | 16.34 | 16.71 | 2,081,286 | -0.01(-0.05%) |
Apr 19, 2013 | 16.52 | 16.99 | 16.23 | 16.72 | 3,642,203 | +0.58(+3.62%) |
Apr 18, 2013 | 15.98 | 16.29 | 15.69 | 16.13 | 5,524,077 | +0.36(+2.28%) |
Apr 17, 2013 | 16.76 | 16.91 | 15.68 | 15.77 | 5,157,749 | -0.84(-5.03%) |
Apr 16, 2013 | 17.63 | 17.71 | 16.39 | 16.61 | 6,967,406 | +0.17(+1.04%) |
Apr 15, 2013 | 17.43 | 17.68 | 16.41 | 16.44 | 9,847,673 | -1.90(-10.38%) |
Apr 12, 2013 | 19.38 | 19.54 | 18.32 | 18.34 | 6,192,094 | -1.06(-5.46%) |
Apr 11, 2013 | 19.75 | 20.00 | 19.36 | 19.40 | 1,904,079 | -0.68(-3.40%) |
Apr 10, 2013 | 20.51 | 20.54 | 20.06 | 20.09 | 1,621,945 | -0.60(-2.91%) |
Apr 09, 2013 | 19.91 | 20.79 | 19.75 | 20.69 | 4,079,718 | +1.01(+5.11%) |
Apr 08, 2013 | 19.74 | 19.95 | 19.48 | 19.68 | 2,186,541 | +0.05(+0.27%) |
Apr 05, 2013 | 19.88 | 20.04 | 19.50 | 19.63 | 2,996,840 | -0.44(-2.19%) |
Apr 04, 2013 | 19.37 | 20.21 | 19.32 | 20.07 | 2,707,221 | +0.67(+3.47%) |
Apr 03, 2013 | 20.03 | 20.28 | 19.26 | 19.39 | 3,124,643 | -0.81(-4.00%) |
Apr 02, 2013 | 20.81 | 20.81 | 20.16 | 20.20 | 1,448,980 | -0.72(-3.44%) |
Apr 01, 2013 | 21.16 | 21.16 | 20.72 | 20.92 | 1,286,996 | -0.23(-1.10%) |
Mar 28, 2013 | 21.10 | 21.19 | 20.97 | 21.16 | 1,136,960 | +0.03(+0.13%) |
Mar 27, 2013 | 20.96 | 21.25 | 20.94 | 21.13 | 2,509,996 | -0.19(-0.89%) |
Mar 26, 2013 | 21.45 | 21.49 | 21.07 | 21.32 | 1,725,343 | +0.01(+0.04%) |
Mar 25, 2013 | 21.31 | 21.51 | 21.06 | 21.31 | 1,575,304 | -0.17(-0.79%) |
Mar 22, 2013 | 21.81 | 21.83 | 21.38 | 21.48 | 1,363,476 | -0.48(-2.21%) |
Mar 21, 2013 | 21.68 | 22.10 | 21.60 | 21.96 | 1,712,119 | +0.43(+2.00%) |
Mar 20, 2013 | 21.58 | 21.67 | 21.35 | 21.53 | 1,978,335 | -0.22(-1.03%) |
Mar 19, 2013 | 21.78 | 21.92 | 21.58 | 21.76 | 2,279,235 | -0.29(-1.30%) |
Mar 18, 2013 | 22.25 | 22.38 | 21.96 | 22.04 | 2,074,424 | -0.04(-0.16%) |
Mar 15, 2013 | 22.10 | 22.34 | 21.97 | 22.08 | 2,806,063 | -0.19(-0.85%) |
Mar 14, 2013 | 21.99 | 22.46 | 21.91 | 22.27 | 1,754,255 | +0.18(+0.81%) |
Mar 13, 2013 | 22.75 | 22.82 | 22.04 | 22.09 | 2,143,619 | -0.62(-2.74%) |
Mar 12, 2013 | 22.41 | 22.83 | 22.33 | 22.71 | 1,924,941 | +0.50(+2.26%) |
Mar 11, 2013 | 22.25 | 22.33 | 22.01 | 22.21 | 1,895,049 | +0.16(+0.73%) |
Mar 08, 2013 | 21.78 | 22.54 | 21.54 | 22.05 | 3,837,736 | +0.40(+1.86%) |
Mar 07, 2013 | 22.04 | 22.18 | 21.55 | 21.65 | 2,380,792 | -0.25(-1.15%) |
Mar 06, 2013 | 21.10 | 22.00 | 20.69 | 21.90 | 3,476,184 | +0.88(+4.18%) |
Mar 05, 2013 | 21.24 | 21.40 | 20.96 | 21.02 | 1,429,811 | +0.04(+0.17%) |
Mar 04, 2013 | 21.60 | 21.63 | 20.91 | 20.98 | 1,692,872 | -0.57(-2.66%) |