Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.54 | 16.65 | 16.16 | 16.16 | 11,503,904 | -0.51(-3.07%) |
May 30, 2013 | 16.61 | 16.93 | 16.44 | 16.67 | 7,341,654 | +0.18(+1.11%) |
May 29, 2013 | 16.72 | 16.86 | 16.33 | 16.49 | 9,083,065 | -0.38(-2.27%) |
May 28, 2013 | 17.08 | 17.25 | 16.81 | 16.87 | 7,419,070 | +0.05(+0.27%) |
May 24, 2013 | 16.73 | 17.19 | 16.70 | 16.83 | 5,663,407 | -0.07(-0.43%) |
May 23, 2013 | 16.88 | 17.01 | 16.65 | 16.90 | 9,030,292 | -0.30(-1.75%) |
May 22, 2013 | 17.60 | 18.00 | 16.97 | 17.20 | 12,047,577 | -0.26(-1.47%) |
May 21, 2013 | 17.49 | 17.88 | 17.30 | 17.46 | 10,956,605 | +0.16(+0.95%) |
May 20, 2013 | 16.74 | 17.43 | 16.69 | 17.29 | 8,211,031 | +0.56(+3.33%) |
May 17, 2013 | 16.64 | 16.93 | 16.54 | 16.74 | 8,763,444 | +0.41(+2.52%) |
May 16, 2013 | 16.41 | 16.82 | 16.12 | 16.33 | 9,076,189 | -0.18(-1.11%) |
May 15, 2013 | 16.86 | 16.86 | 16.36 | 16.51 | 9,519,074 | -0.45(-2.64%) |
May 13, 2013 | 17.52 | 17.52 | 16.84 | 16.96 | 8,045,385 | -0.61(-3.48%) |
May 10, 2013 | 17.46 | 17.60 | 16.98 | 17.57 | 9,714,700 | +0.28(+1.64%) |
May 09, 2013 | 17.56 | 17.61 | 17.16 | 17.28 | 7,660,624 | -0.26(-1.51%) |
May 08, 2013 | 16.78 | 17.74 | 16.69 | 17.55 | 12,370,255 | +0.94(+5.65%) |
May 07, 2013 | 16.67 | 17.00 | 16.57 | 16.61 | 6,323,475 | +0.11(+0.66%) |
May 06, 2013 | 16.66 | 16.72 | 16.22 | 16.50 | 5,991,734 | -0.03(-0.17%) |
May 03, 2013 | 15.94 | 16.61 | 15.54 | 16.53 | 10,430,501 | +0.98(+6.33%) |
May 02, 2013 | 15.89 | 15.90 | 15.40 | 15.54 | 6,533,454 | -0.22(-1.39%) |
May 01, 2013 | 16.05 | 16.05 | 15.46 | 15.76 | 8,317,413 | -0.46(-2.81%) |
Apr 30, 2013 | 15.35 | 16.22 | 15.22 | 16.22 | 10,938,676 | +0.24(+1.48%) |
Apr 29, 2013 | 15.90 | 16.30 | 15.73 | 15.98 | 9,486,621 | +0.16(+1.04%) |
Apr 26, 2013 | 15.97 | 16.05 | 15.50 | 15.82 | 9,592,773 | -0.24(-1.48%) |
Apr 25, 2013 | 15.77 | 16.31 | 15.50 | 16.05 | 14,041,639 | +0.51(+3.28%) |
Apr 24, 2013 | 14.91 | 15.64 | 14.90 | 15.54 | 9,795,644 | +0.80(+5.44%) |
Apr 23, 2013 | 14.94 | 15.16 | 14.54 | 14.74 | 10,501,297 | -0.09(-0.61%) |
Apr 22, 2013 | 14.99 | 15.04 | 14.40 | 14.83 | 10,295,726 | -0.10(-0.67%) |
Apr 19, 2013 | 15.16 | 15.27 | 14.67 | 14.93 | 7,697,006 | -0.05(-0.30%) |
Apr 18, 2013 | 14.83 | 15.38 | 14.63 | 14.98 | 11,559,970 | +0.16(+1.11%) |
Apr 17, 2013 | 14.92 | 15.03 | 14.59 | 14.82 | 10,053,054 | -0.33(-2.17%) |
Apr 16, 2013 | 15.37 | 15.46 | 14.92 | 15.14 | 10,359,890 | -0.01(-0.06%) |
Apr 15, 2013 | 15.71 | 15.71 | 15.04 | 15.15 | 14,794,115 | -0.75(-4.70%) |
Apr 12, 2013 | 15.97 | 16.04 | 15.57 | 15.90 | 8,929,250 | -0.09(-0.57%) |
Apr 11, 2013 | 16.18 | 16.41 | 15.87 | 15.99 | 9,265,045 | -0.26(-1.57%) |
Apr 10, 2013 | 16.51 | 16.57 | 16.15 | 16.25 | 8,764,399 | -0.15(-0.89%) |
Apr 09, 2013 | 15.89 | 16.68 | 15.83 | 16.39 | 12,450,868 | +0.69(+4.41%) |
Apr 08, 2013 | 15.75 | 16.04 | 15.51 | 15.70 | 6,282,787 | -0.05(-0.29%) |
Apr 05, 2013 | 15.73 | 15.97 | 15.50 | 15.74 | 11,902,512 | -0.25(-1.54%) |
Apr 04, 2013 | 15.94 | 16.26 | 15.69 | 15.99 | 11,485,992 | +0.10(+0.63%) |
Apr 03, 2013 | 16.12 | 16.19 | 15.37 | 15.89 | 17,770,842 | -0.19(-1.19%) |
Apr 02, 2013 | 16.80 | 16.87 | 15.85 | 16.08 | 24,415,268 | -0.97(-5.72%) |
Apr 01, 2013 | 17.77 | 17.82 | 16.96 | 17.06 | 9,915,519 | -0.71(-4.00%) |
Mar 28, 2013 | 18.06 | 18.06 | 17.64 | 17.77 | 7,338,750 | -0.29(-1.61%) |
Mar 27, 2013 | 17.97 | 18.17 | 17.81 | 18.06 | 6,693,052 | -0.13(-0.70%) |
Mar 26, 2013 | 18.09 | 18.19 | 17.73 | 18.19 | 6,424,377 | +0.21(+1.17%) |
Mar 25, 2013 | 18.06 | 18.11 | 17.68 | 17.98 | 4,965,865 | -0.07(-0.40%) |
Mar 22, 2013 | 18.00 | 18.19 | 17.95 | 18.05 | 5,672,908 | +0.10(+0.56%) |
Mar 21, 2013 | 17.55 | 18.23 | 17.54 | 17.95 | 10,142,270 | +0.23(+1.28%) |
Mar 20, 2013 | 17.92 | 18.03 | 17.49 | 17.72 | 12,523,052 | -0.17(-0.97%) |
Mar 19, 2013 | 18.23 | 18.43 | 17.68 | 17.90 | 10,599,383 | -0.43(-2.34%) |
Mar 18, 2013 | 18.04 | 18.50 | 18.00 | 18.32 | 6,057,902 | -0.09(-0.49%) |
Mar 15, 2013 | 18.08 | 18.50 | 18.06 | 18.41 | 8,549,510 | +0.36(+1.97%) |
Mar 14, 2013 | 18.33 | 18.36 | 17.81 | 18.06 | 12,253,221 | -0.20(-1.10%) |
Mar 13, 2013 | 18.80 | 18.83 | 18.06 | 18.26 | 10,336,425 | -0.59(-3.14%) |
Mar 12, 2013 | 18.92 | 19.20 | 18.59 | 18.85 | 6,174,214 | -0.05(-0.24%) |
Mar 11, 2013 | 18.98 | 19.10 | 18.77 | 18.90 | 4,976,564 | -0.17(-0.91%) |
Mar 08, 2013 | 19.11 | 19.46 | 18.86 | 19.07 | 7,543,576 | +0.24(+1.26%) |
Mar 07, 2013 | 18.92 | 19.27 | 18.82 | 18.83 | 6,622,404 | -0.08(-0.43%) |
Mar 06, 2013 | 18.33 | 18.97 | 18.30 | 18.92 | 7,723,416 | +0.70(+3.85%) |
Mar 05, 2013 | 18.50 | 18.76 | 18.16 | 18.21 | 7,467,258 | -0.04(-0.20%) |
Mar 04, 2013 | 18.54 | 18.55 | 18.00 | 18.25 | 8,082,130 | -0.26(-1.38%) |