Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.80 | 18.95 | 18.31 | 18.34 | 4,178,533 | -0.56(-2.97%) |
May 30, 2013 | 18.77 | 18.95 | 18.44 | 18.90 | 5,450,603 | +0.23(+1.21%) |
May 29, 2013 | 19.36 | 19.44 | 18.44 | 18.68 | 7,459,106 | -0.68(-3.51%) |
May 28, 2013 | 19.32 | 19.51 | 19.06 | 19.36 | 6,021,923 | +0.38(+1.99%) |
May 24, 2013 | 18.44 | 19.06 | 18.44 | 18.98 | 6,152,570 | +0.34(+1.80%) |
May 23, 2013 | 17.92 | 18.72 | 17.69 | 18.64 | 11,238,364 | -0.11(-0.58%) |
May 22, 2013 | 19.54 | 19.78 | 18.12 | 18.75 | 9,052,293 | -0.80(-4.07%) |
May 21, 2013 | 19.73 | 19.94 | 19.51 | 19.55 | 7,763,099 | -0.08(-0.38%) |
May 20, 2013 | 19.71 | 19.86 | 19.48 | 19.63 | 6,690,783 | -0.03(-0.13%) |
May 17, 2013 | 19.42 | 19.73 | 19.36 | 19.65 | 6,535,389 | +0.43(+2.22%) |
May 16, 2013 | 19.16 | 19.42 | 19.03 | 19.22 | 5,835,056 | +0.25(+1.33%) |
May 15, 2013 | 18.86 | 19.02 | 18.66 | 18.97 | 5,418,145 | +0.37(+1.98%) |
May 13, 2013 | 18.59 | 18.73 | 18.53 | 18.60 | 3,505,687 | +0.21(+1.14%) |
May 10, 2013 | 18.49 | 18.66 | 18.25 | 18.39 | 2,884,680 | -0.04(-0.23%) |
May 09, 2013 | 18.81 | 18.98 | 18.42 | 18.44 | 6,570,866 | -0.38(-2.00%) |
May 08, 2013 | 18.80 | 18.92 | 18.59 | 18.81 | 7,108,539 | +0.20(+1.08%) |
May 07, 2013 | 19.26 | 19.52 | 18.60 | 18.61 | 12,981,817 | -0.23(-1.24%) |
May 06, 2013 | 18.54 | 18.93 | 18.47 | 18.85 | 7,738,766 | +0.62(+3.40%) |
May 03, 2013 | 17.77 | 18.23 | 17.41 | 18.23 | 10,868,564 | +0.81(+4.67%) |
May 02, 2013 | 17.20 | 17.68 | 17.09 | 17.41 | 5,675,786 | +0.36(+2.11%) |
May 01, 2013 | 17.15 | 17.22 | 16.97 | 17.05 | 3,680,529 | -0.17(-0.97%) |
Apr 30, 2013 | 17.14 | 17.41 | 17.12 | 17.22 | 4,131,538 | +0.08(+0.44%) |
Apr 29, 2013 | 17.11 | 17.30 | 16.95 | 17.14 | 4,534,819 | +0.17(+0.99%) |
Apr 26, 2013 | 17.16 | 17.26 | 16.95 | 16.98 | 3,699,273 | -0.28(-1.65%) |
Apr 25, 2013 | 17.11 | 17.41 | 16.90 | 17.26 | 7,469,385 | +0.02(+0.10%) |
Apr 24, 2013 | 17.04 | 17.35 | 16.77 | 17.25 | 10,562,450 | +0.26(+1.53%) |
Apr 23, 2013 | 17.00 | 17.35 | 16.93 | 16.99 | 7,177,550 | +0.09(+0.55%) |
Apr 22, 2013 | 16.88 | 17.09 | 16.79 | 16.89 | 4,364,733 | +0.10(+0.60%) |
Apr 19, 2013 | 17.18 | 17.18 | 16.59 | 16.79 | 5,686,594 | +0.05(+0.30%) |
Apr 18, 2013 | 17.41 | 17.56 | 16.35 | 16.74 | 7,672,721 | -0.38(-2.20%) |
Apr 17, 2013 | 17.25 | 17.35 | 16.97 | 17.12 | 4,484,600 | -0.41(-2.34%) |
Apr 16, 2013 | 17.66 | 17.81 | 17.37 | 17.53 | 4,104,065 | +0.36(+2.10%) |
Apr 15, 2013 | 17.84 | 17.88 | 16.73 | 17.17 | 7,069,532 | -0.61(-3.44%) |
Apr 12, 2013 | 17.68 | 17.84 | 17.51 | 17.78 | 3,901,538 | +0.10(+0.57%) |
Apr 11, 2013 | 17.56 | 17.98 | 17.54 | 17.68 | 5,335,783 | +0.16(+0.91%) |
Apr 10, 2013 | 17.18 | 17.58 | 17.11 | 17.52 | 6,163,746 | +0.44(+2.55%) |
Apr 09, 2013 | 16.89 | 17.35 | 16.73 | 17.09 | 4,151,201 | +0.10(+0.59%) |
Apr 08, 2013 | 16.34 | 17.01 | 16.15 | 16.99 | 4,424,655 | +0.65(+3.95%) |
Apr 05, 2013 | 15.93 | 16.47 | 15.72 | 16.34 | 5,176,895 | +0.07(+0.41%) |
Apr 04, 2013 | 15.95 | 16.34 | 15.73 | 16.27 | 5,749,454 | +0.27(+1.68%) |
Apr 03, 2013 | 16.40 | 16.51 | 15.78 | 16.01 | 6,326,052 | -0.29(-1.80%) |
Apr 02, 2013 | 16.33 | 16.47 | 16.27 | 16.30 | 3,976,564 | +0.06(+0.36%) |
Apr 01, 2013 | 16.63 | 16.68 | 16.18 | 16.24 | 4,036,676 | -0.34(-2.02%) |
Mar 28, 2013 | 16.89 | 16.92 | 16.34 | 16.57 | 4,595,189 | -0.23(-1.35%) |
Mar 27, 2013 | 16.73 | 16.87 | 16.48 | 16.80 | 2,603,185 | +0.04(+0.25%) |
Mar 26, 2013 | 16.60 | 16.92 | 16.52 | 16.76 | 5,636,280 | +0.31(+1.89%) |
Mar 25, 2013 | 16.64 | 16.72 | 16.30 | 16.45 | 4,464,431 | -0.07(-0.41%) |
Mar 22, 2013 | 16.83 | 16.84 | 16.41 | 16.52 | 7,428,719 | -0.16(-0.96%) |
Mar 21, 2013 | 17.01 | 17.09 | 16.68 | 16.68 | 3,221,727 | -0.34(-1.97%) |
Mar 20, 2013 | 17.03 | 17.14 | 16.85 | 17.01 | 5,124,499 | +0.18(+1.10%) |
Mar 19, 2013 | 17.18 | 17.25 | 16.71 | 16.83 | 4,732,862 | -0.26(-1.52%) |
Mar 18, 2013 | 17.30 | 17.30 | 16.76 | 17.09 | 8,318,321 | -0.42(-2.39%) |
Mar 15, 2013 | 17.35 | 17.67 | 17.26 | 17.51 | 7,280,440 | +0.22(+1.26%) |
Mar 14, 2013 | 17.30 | 17.42 | 17.14 | 17.29 | 8,330,862 | +0.16(+0.93%) |
Mar 13, 2013 | 16.86 | 17.33 | 16.83 | 17.13 | 10,674,602 | +0.37(+2.20%) |
Mar 12, 2013 | 17.01 | 17.01 | 16.64 | 16.76 | 7,635,613 | +0.01(+0.05%) |
Mar 11, 2013 | 16.49 | 16.99 | 16.39 | 16.75 | 7,642,591 | +0.30(+1.83%) |
Mar 08, 2013 | 16.09 | 16.58 | 16.05 | 16.45 | 7,837,383 | +0.49(+3.04%) |
Mar 07, 2013 | 15.93 | 16.03 | 15.83 | 15.96 | 4,548,508 | +0.10(+0.63%) |
Mar 06, 2013 | 16.10 | 16.14 | 15.76 | 15.86 | 5,360,292 | -0.07(-0.42%) |
Mar 05, 2013 | 15.83 | 16.15 | 15.76 | 15.93 | 9,796,755 | +0.26(+1.66%) |
Mar 04, 2013 | 15.70 | 15.73 | 15.54 | 15.67 | 6,377,307 | -0.07(-0.43%) |