Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.77 | 14.83 | 14.64 | 14.64 | 4,914,198 | -0.39(-2.59%) |
May 30, 2013 | 14.97 | 15.10 | 14.96 | 15.02 | 1,689,099 | +0.05(+0.36%) |
May 29, 2013 | 14.98 | 15.03 | 14.90 | 14.97 | 2,666,403 | -0.06(-0.40%) |
May 28, 2013 | 15.13 | 15.18 | 14.99 | 15.03 | 4,240,809 | +0.01(+0.08%) |
May 24, 2013 | 14.99 | 15.02 | 14.94 | 15.02 | 3,823,100 | -0.52(-3.36%) |
May 23, 2013 | 15.43 | 15.61 | 15.38 | 15.54 | 5,537,129 | -0.09(-0.58%) |
May 22, 2013 | 15.83 | 16.02 | 15.58 | 15.63 | 8,145,862 | -0.31(-1.96%) |
May 21, 2013 | 15.88 | 16.04 | 15.83 | 15.94 | 3,408,517 | -0.17(-1.04%) |
May 20, 2013 | 15.98 | 16.12 | 15.98 | 16.11 | 3,498,191 | +0.20(+1.28%) |
May 17, 2013 | 15.84 | 15.92 | 15.82 | 15.91 | 8,333,288 | -0.04(-0.23%) |
May 16, 2013 | 16.01 | 16.11 | 15.91 | 15.94 | 4,846,400 | -0.21(-1.30%) |
May 15, 2013 | 16.13 | 16.18 | 16.09 | 16.15 | 2,624,137 | -0.13(-0.77%) |
May 13, 2013 | 16.31 | 16.32 | 16.24 | 16.28 | 2,224,257 | -0.05(-0.29%) |
May 10, 2013 | 16.29 | 16.34 | 16.22 | 16.33 | 3,082,484 | -0.07(-0.40%) |
May 09, 2013 | 16.60 | 16.60 | 16.30 | 16.39 | 2,934,970 | -0.21(-1.26%) |
May 08, 2013 | 16.55 | 16.63 | 16.54 | 16.60 | 2,497,015 | +0.14(+0.84%) |
May 07, 2013 | 16.43 | 16.48 | 16.38 | 16.46 | 3,474,872 | -0.17(-1.01%) |
May 06, 2013 | 16.57 | 16.64 | 16.55 | 16.63 | 1,288,459 | -0.14(-0.86%) |
May 03, 2013 | 16.67 | 16.79 | 16.57 | 16.78 | 2,045,786 | +0.21(+1.27%) |
May 02, 2013 | 16.52 | 16.60 | 16.49 | 16.57 | 2,453,695 | +0.01(+0.04%) |
May 01, 2013 | 16.67 | 16.69 | 16.54 | 16.56 | 1,873,229 | -0.29(-1.71%) |
Apr 30, 2013 | 16.78 | 16.88 | 16.72 | 16.85 | 4,297,077 | +0.14(+0.86%) |
Apr 29, 2013 | 16.61 | 16.74 | 16.61 | 16.70 | 2,676,585 | +0.25(+1.53%) |
Apr 26, 2013 | 16.44 | 16.48 | 16.42 | 16.45 | 2,811,726 | -0.07(-0.44%) |
Apr 25, 2013 | 16.54 | 16.63 | 16.50 | 16.52 | 2,661,024 | +0.05(+0.29%) |
Apr 24, 2013 | 16.44 | 16.53 | 16.40 | 16.48 | 2,502,907 | +0.23(+1.44%) |
Apr 23, 2013 | 16.15 | 16.26 | 16.10 | 16.24 | 2,891,838 | +0.26(+1.65%) |
Apr 22, 2013 | 15.91 | 15.99 | 15.81 | 15.98 | 1,392,008 | +0.11(+0.68%) |
Apr 19, 2013 | 15.87 | 15.92 | 15.82 | 15.87 | 3,464,451 | +0.01(+0.08%) |
Apr 18, 2013 | 15.96 | 15.97 | 15.78 | 15.86 | 2,566,914 | -0.14(-0.86%) |
Apr 17, 2013 | 16.09 | 16.10 | 15.91 | 16.00 | 3,374,395 | -0.17(-1.04%) |
Apr 16, 2013 | 16.08 | 16.20 | 16.01 | 16.16 | 4,792,260 | +0.38(+2.39%) |
Apr 15, 2013 | 16.08 | 16.10 | 15.77 | 15.79 | 4,460,990 | -0.62(-3.76%) |
Apr 12, 2013 | 16.43 | 16.46 | 16.31 | 16.40 | 2,575,753 | -0.12(-0.73%) |
Apr 11, 2013 | 16.53 | 16.61 | 16.49 | 16.52 | 2,122,309 | +0.11(+0.69%) |
Apr 10, 2013 | 16.34 | 16.46 | 16.34 | 16.41 | 1,647,797 | +0.15(+0.92%) |
Apr 09, 2013 | 16.21 | 16.33 | 16.15 | 16.26 | 4,656,307 | +0.29(+1.80%) |
Apr 08, 2013 | 15.86 | 15.97 | 15.85 | 15.97 | 3,267,660 | +0.13(+0.83%) |
Apr 05, 2013 | 15.74 | 15.85 | 15.68 | 15.84 | 3,446,617 | -0.19(-1.20%) |
Apr 04, 2013 | 15.97 | 16.05 | 15.90 | 16.03 | 2,409,253 | +0.01(+0.04%) |
Apr 03, 2013 | 16.22 | 16.25 | 16.00 | 16.03 | 3,462,275 | -0.21(-1.29%) |
Apr 02, 2013 | 16.26 | 16.31 | 16.22 | 16.24 | 3,001,904 | +0.09(+0.56%) |
Apr 01, 2013 | 16.18 | 16.24 | 16.12 | 16.15 | 2,755,300 | -0.07(-0.41%) |
Mar 28, 2013 | 16.18 | 16.25 | 16.16 | 16.21 | 3,644,212 | -0.04(-0.22%) |
Mar 27, 2013 | 16.15 | 16.25 | 16.12 | 16.25 | 1,845,280 | +0.02(+0.11%) |
Mar 26, 2013 | 16.18 | 16.23 | 16.14 | 16.23 | 2,723,957 | +0.07(+0.41%) |
Mar 25, 2013 | 16.26 | 16.30 | 16.08 | 16.16 | 3,997,437 | -0.08(-0.48%) |
Mar 22, 2013 | 16.14 | 16.26 | 16.14 | 16.24 | 1,862,156 | +0.20(+1.23%) |
Mar 21, 2013 | 16.03 | 16.11 | 16.00 | 16.04 | 19,605,128 | -0.08(-0.52%) |
Mar 20, 2013 | 16.10 | 16.16 | 16.10 | 16.13 | 2,151,489 | +0.05(+0.30%) |
Mar 19, 2013 | 16.16 | 16.16 | 15.98 | 16.08 | 4,981,276 | -0.29(-1.79%) |
Mar 18, 2013 | 16.34 | 16.45 | 16.31 | 16.37 | 3,231,111 | -0.23(-1.37%) |
Mar 15, 2013 | 16.52 | 16.60 | 16.49 | 16.60 | 2,461,313 | +0.26(+1.58%) |
Mar 14, 2013 | 16.34 | 16.39 | 16.33 | 16.34 | 2,538,735 | -0.06(-0.37%) |
Mar 13, 2013 | 16.45 | 16.45 | 16.36 | 16.40 | 1,290,862 | -0.13(-0.76%) |
Mar 12, 2013 | 16.54 | 16.57 | 16.48 | 16.53 | 2,411,323 | -0.01(-0.07%) |
Mar 11, 2013 | 16.45 | 16.55 | 16.43 | 16.54 | 1,212,420 | +0.10(+0.58%) |
Mar 08, 2013 | 16.46 | 16.46 | 16.38 | 16.45 | 3,462,163 | -0.01(-0.07%) |
Mar 07, 2013 | 16.42 | 16.49 | 16.42 | 16.46 | 2,600,029 | +0.05(+0.33%) |
Mar 06, 2013 | 16.46 | 16.48 | 16.34 | 16.40 | 2,700,968 | +0.08(+0.51%) |
Mar 05, 2013 | 16.25 | 16.34 | 16.24 | 16.32 | 2,858,874 | +0.26(+1.61%) |
Mar 04, 2013 | 15.96 | 16.07 | 15.95 | 16.06 | 4,413,535 | -0.09(-0.56%) |