Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.54 | 18.67 | 18.21 | 18.32 | 2,439,930 | -0.75(-3.94%) |
May 30, 2013 | 18.98 | 19.20 | 18.98 | 19.07 | 768,504 | +0.17(+0.92%) |
May 29, 2013 | 19.09 | 19.14 | 18.85 | 18.90 | 986,505 | -0.25(-1.28%) |
May 28, 2013 | 19.11 | 19.30 | 18.98 | 19.14 | 1,192,169 | +0.26(+1.37%) |
May 24, 2013 | 18.92 | 18.98 | 18.67 | 18.88 | 990,911 | +0.01(+0.05%) |
May 23, 2013 | 18.62 | 18.98 | 18.58 | 18.88 | 880,890 | +0.10(+0.53%) |
May 22, 2013 | 18.99 | 19.18 | 18.69 | 18.78 | 850,230 | -0.35(-1.83%) |
May 21, 2013 | 19.23 | 19.30 | 18.97 | 19.13 | 600,039 | -0.17(-0.90%) |
May 20, 2013 | 19.54 | 19.58 | 19.23 | 19.30 | 534,310 | -0.27(-1.40%) |
May 17, 2013 | 19.51 | 19.58 | 19.26 | 19.57 | 770,142 | +0.28(+1.46%) |
May 16, 2013 | 19.62 | 19.80 | 19.27 | 19.29 | 1,495,980 | -0.29(-1.46%) |
May 15, 2013 | 19.78 | 19.95 | 19.42 | 19.58 | 1,369,345 | +0.31(+1.63%) |
May 13, 2013 | 19.23 | 19.31 | 19.08 | 19.26 | 789,792 | -0.10(-0.49%) |
May 10, 2013 | 19.40 | 19.45 | 19.16 | 19.36 | 944,487 | +0.17(+0.90%) |
May 09, 2013 | 19.43 | 19.52 | 19.18 | 19.19 | 1,220,842 | -0.48(-2.45%) |
May 08, 2013 | 19.50 | 19.71 | 19.39 | 19.67 | 1,617,454 | +0.24(+1.24%) |
May 07, 2013 | 19.31 | 19.55 | 19.22 | 19.43 | 1,621,144 | +0.32(+1.69%) |
May 06, 2013 | 18.98 | 19.22 | 18.96 | 19.10 | 1,525,782 | +0.10(+0.55%) |
May 03, 2013 | 19.17 | 19.63 | 18.98 | 19.00 | 1,793,986 | -0.63(-3.22%) |
May 02, 2013 | 19.38 | 19.65 | 19.32 | 19.63 | 1,874,302 | +0.40(+2.08%) |
May 01, 2013 | 19.28 | 19.30 | 19.17 | 19.23 | 887,168 | -0.09(-0.47%) |
Apr 30, 2013 | 19.12 | 19.40 | 19.09 | 19.32 | 3,106,733 | +0.13(+0.69%) |
Apr 29, 2013 | 19.18 | 19.29 | 19.08 | 19.19 | 783,308 | +0.00(+0.02%) |
Apr 26, 2013 | 19.12 | 19.24 | 19.17 | 19.19 | 2,035,272 | -0.10(-0.52%) |
Apr 25, 2013 | 19.16 | 19.32 | 19.04 | 19.29 | 1,711,719 | +0.07(+0.36%) |
Apr 24, 2013 | 18.74 | 19.22 | 18.74 | 19.22 | 1,934,558 | +0.37(+1.98%) |
Apr 23, 2013 | 18.71 | 19.04 | 18.68 | 18.84 | 2,054,819 | -0.06(-0.34%) |
Apr 22, 2013 | 18.84 | 19.10 | 18.84 | 18.91 | 1,983,660 | +0.33(+1.79%) |
Apr 19, 2013 | 18.34 | 18.59 | 18.25 | 18.58 | 1,701,387 | +0.31(+1.69%) |
Apr 18, 2013 | 17.99 | 18.34 | 17.95 | 18.27 | 2,323,607 | +0.60(+3.40%) |
Apr 17, 2013 | 17.76 | 17.80 | 17.46 | 17.66 | 2,520,228 | -0.23(-1.30%) |
Apr 16, 2013 | 17.86 | 18.01 | 17.76 | 17.90 | 1,841,489 | +0.50(+2.88%) |
Apr 15, 2013 | 17.43 | 17.51 | 17.30 | 17.40 | 1,653,680 | -0.13(-0.73%) |
Apr 12, 2013 | 17.43 | 17.64 | 17.38 | 17.52 | 1,055,441 | +0.06(+0.36%) |
Apr 11, 2013 | 17.27 | 17.61 | 17.17 | 17.46 | 1,567,802 | +0.15(+0.87%) |
Apr 10, 2013 | 16.73 | 17.31 | 16.71 | 17.31 | 2,275,089 | +0.74(+4.45%) |
Apr 09, 2013 | 16.65 | 16.78 | 16.56 | 16.57 | 1,598,784 | +0.00(+0.03%) |
Apr 08, 2013 | 16.53 | 16.59 | 16.47 | 16.57 | 1,916,059 | +0.10(+0.58%) |
Apr 05, 2013 | 16.57 | 16.59 | 16.28 | 16.47 | 1,776,788 | -0.20(-1.23%) |
Apr 04, 2013 | 16.80 | 16.80 | 16.59 | 16.68 | 1,654,679 | -0.20(-1.16%) |
Apr 03, 2013 | 17.01 | 17.06 | 16.80 | 16.87 | 1,550,288 | -0.22(-1.28%) |
Apr 02, 2013 | 17.07 | 17.19 | 17.01 | 17.09 | 746,126 | +0.17(+1.00%) |
Apr 01, 2013 | 17.01 | 17.04 | 16.88 | 16.92 | 642,525 | -0.11(-0.67%) |
Mar 28, 2013 | 16.93 | 17.14 | 16.90 | 17.04 | 1,550,281 | +0.28(+1.68%) |
Mar 27, 2013 | 16.62 | 16.76 | 16.53 | 16.75 | 753,537 | +0.02(+0.14%) |
Mar 26, 2013 | 16.78 | 16.78 | 16.63 | 16.73 | 734,494 | +0.07(+0.41%) |
Mar 25, 2013 | 16.82 | 16.82 | 16.50 | 16.66 | 1,453,740 | +0.05(+0.27%) |
Mar 22, 2013 | 16.86 | 16.90 | 16.58 | 16.62 | 2,068,902 | -0.19(-1.14%) |
Mar 21, 2013 | 16.96 | 17.11 | 16.79 | 16.81 | 1,928,776 | -0.30(-1.73%) |
Mar 20, 2013 | 17.33 | 17.40 | 17.08 | 17.10 | 1,382,684 | -0.26(-1.52%) |
Mar 19, 2013 | 17.36 | 17.50 | 17.22 | 17.37 | 914,127 | -0.16(-0.93%) |
Mar 18, 2013 | 17.42 | 17.68 | 17.36 | 17.53 | 2,179,457 | -0.03(-0.18%) |
Mar 15, 2013 | 17.48 | 17.62 | 17.44 | 17.56 | 2,104,059 | -0.25(-1.38%) |
Mar 14, 2013 | 17.87 | 18.15 | 17.68 | 17.81 | 974,840 | +0.12(+0.67%) |
Mar 13, 2013 | 17.76 | 17.76 | 17.50 | 17.69 | 882,362 | -0.03(-0.15%) |
Mar 12, 2013 | 18.12 | 18.17 | 17.71 | 17.72 | 1,111,737 | -0.61(-3.35%) |
Mar 11, 2013 | 18.26 | 18.37 | 18.18 | 18.33 | 1,217,238 | -0.02(-0.10%) |
Mar 08, 2013 | 18.23 | 18.39 | 18.11 | 18.35 | 1,430,080 | +0.46(+2.54%) |
Mar 07, 2013 | 17.48 | 17.95 | 17.36 | 17.90 | 1,804,874 | +0.71(+4.13%) |
Mar 06, 2013 | 17.35 | 17.40 | 17.18 | 17.19 | 2,222,798 | -0.09(-0.53%) |
Mar 05, 2013 | 17.39 | 17.39 | 17.20 | 17.28 | 1,649,386 | +0.10(+0.56%) |
Mar 04, 2013 | 17.28 | 17.28 | 17.00 | 17.18 | 2,516,485 | -0.19(-1.07%) |