Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.49 | 19.75 | 19.45 | 19.46 | 4,321,479 | -0.67(-3.31%) |
May 30, 2013 | 19.44 | 20.78 | 19.43 | 20.13 | 15,143,727 | +0.71(+3.68%) |
May 29, 2013 | 19.33 | 19.56 | 19.23 | 19.42 | 7,045,401 | -0.55(-2.76%) |
May 28, 2013 | 19.97 | 20.28 | 19.91 | 19.97 | 4,530,018 | -0.28(-1.38%) |
May 24, 2013 | 20.17 | 20.42 | 20.09 | 20.25 | 4,569,227 | -0.65(-3.10%) |
May 23, 2013 | 20.03 | 20.97 | 19.92 | 20.89 | 10,365,006 | -0.50(-2.35%) |
May 22, 2013 | 22.22 | 22.58 | 21.37 | 21.40 | 15,606,011 | -0.73(-3.32%) |
May 21, 2013 | 20.44 | 22.31 | 20.21 | 22.13 | 23,176,138 | +1.87(+9.25%) |
May 20, 2013 | 20.37 | 20.48 | 20.11 | 20.26 | 3,713,168 | +0.61(+3.10%) |
May 17, 2013 | 19.44 | 19.69 | 19.42 | 19.65 | 4,890,192 | +0.23(+1.19%) |
May 16, 2013 | 19.51 | 19.87 | 19.41 | 19.42 | 4,888,352 | -0.34(-1.71%) |
May 15, 2013 | 19.81 | 19.92 | 19.61 | 19.75 | 8,490,494 | +1.51(+8.26%) |
May 13, 2013 | 17.67 | 18.56 | 17.63 | 18.25 | 6,346,476 | +0.94(+5.41%) |
May 10, 2013 | 17.19 | 17.46 | 17.14 | 17.31 | 3,147,333 | -0.15(-0.88%) |
May 09, 2013 | 17.25 | 17.62 | 16.94 | 17.46 | 3,702,623 | +0.14(+0.78%) |
May 08, 2013 | 17.21 | 17.50 | 17.16 | 17.33 | 3,526,105 | +0.23(+1.36%) |
May 07, 2013 | 16.95 | 17.15 | 16.88 | 17.10 | 4,058,782 | +0.55(+3.33%) |
May 06, 2013 | 16.49 | 16.63 | 16.48 | 16.55 | 2,279,524 | -0.03(-0.17%) |
May 03, 2013 | 16.34 | 16.60 | 16.22 | 16.58 | 2,757,532 | +0.36(+2.20%) |
May 02, 2013 | 16.18 | 16.28 | 16.03 | 16.22 | 2,392,020 | +0.52(+3.32%) |
May 01, 2013 | 15.72 | 15.76 | 15.65 | 15.70 | 1,432,003 | -0.17(-1.10%) |
Apr 30, 2013 | 15.93 | 15.97 | 15.77 | 15.87 | 1,903,258 | -0.13(-0.78%) |
Apr 29, 2013 | 15.90 | 16.03 | 15.88 | 16.00 | 1,197,442 | +0.08(+0.48%) |
Apr 26, 2013 | 16.07 | 16.61 | 15.73 | 15.92 | 5,009,972 | -0.70(-4.19%) |
Apr 25, 2013 | 16.52 | 16.91 | 16.33 | 16.61 | 6,862,197 | +0.69(+4.31%) |
Apr 24, 2013 | 15.89 | 16.04 | 15.85 | 15.93 | 1,734,695 | -0.17(-1.08%) |
Apr 23, 2013 | 15.94 | 16.28 | 15.94 | 16.10 | 1,508,924 | +0.14(+0.91%) |
Apr 22, 2013 | 15.88 | 15.96 | 15.75 | 15.96 | 1,630,164 | -0.13(-0.78%) |
Apr 19, 2013 | 15.98 | 16.14 | 15.87 | 16.08 | 1,968,495 | +0.45(+2.90%) |
Apr 18, 2013 | 15.79 | 15.79 | 15.54 | 15.63 | 1,811,032 | -0.22(-1.40%) |
Apr 17, 2013 | 15.92 | 15.97 | 15.65 | 15.85 | 2,077,215 | -0.14(-0.91%) |
Apr 16, 2013 | 15.91 | 16.03 | 15.80 | 16.00 | 1,903,600 | +0.08(+0.48%) |
Apr 15, 2013 | 16.25 | 16.30 | 15.83 | 15.92 | 3,038,778 | -0.18(-1.14%) |
Apr 12, 2013 | 16.10 | 16.18 | 15.89 | 16.10 | 3,232,818 | -0.22(-1.36%) |
Apr 11, 2013 | 16.34 | 16.36 | 16.16 | 16.32 | 2,541,568 | -0.03(-0.18%) |
Apr 10, 2013 | 16.23 | 16.40 | 16.23 | 16.35 | 1,271,716 | +0.14(+0.83%) |
Apr 09, 2013 | 16.07 | 16.29 | 16.04 | 16.22 | 1,839,272 | -0.22(-1.35%) |
Apr 08, 2013 | 16.32 | 16.47 | 16.28 | 16.44 | 2,519,869 | +0.32(+1.98%) |
Apr 05, 2013 | 15.82 | 16.12 | 15.68 | 16.12 | 3,415,867 | -0.30(-1.82%) |
Apr 04, 2013 | 16.30 | 16.53 | 16.27 | 16.42 | 5,408,252 | +0.55(+3.47%) |
Apr 03, 2013 | 16.26 | 16.31 | 15.66 | 15.87 | 4,942,801 | -0.55(-3.35%) |
Apr 02, 2013 | 16.26 | 16.61 | 16.19 | 16.42 | 3,327,666 | +0.39(+2.41%) |
Apr 01, 2013 | 16.29 | 16.32 | 15.98 | 16.04 | 3,159,896 | -0.77(-4.60%) |
Mar 28, 2013 | 16.73 | 16.86 | 16.72 | 16.81 | 1,745,278 | -0.23(-1.36%) |
Mar 27, 2013 | 16.76 | 17.06 | 16.76 | 17.04 | 2,491,505 | +0.14(+0.86%) |
Mar 26, 2013 | 16.97 | 17.01 | 16.76 | 16.89 | 2,697,080 | -0.27(-1.58%) |
Mar 25, 2013 | 17.39 | 17.45 | 16.94 | 17.17 | 4,082,580 | +0.09(+0.51%) |
Mar 22, 2013 | 16.98 | 17.15 | 16.93 | 17.08 | 3,035,343 | +0.36(+2.14%) |
Mar 21, 2013 | 17.03 | 17.03 | 16.61 | 16.72 | 4,150,038 | -0.39(-2.26%) |
Mar 20, 2013 | 16.74 | 17.14 | 16.70 | 17.11 | 3,750,492 | +0.52(+3.14%) |
Mar 19, 2013 | 16.78 | 16.86 | 16.47 | 16.59 | 4,246,734 | +0.35(+2.14%) |
Mar 18, 2013 | 15.97 | 16.38 | 15.86 | 16.24 | 5,100,913 | -0.43(-2.61%) |
Mar 15, 2013 | 16.67 | 16.80 | 16.61 | 16.67 | 5,576,447 | +1.19(+7.67%) |
Mar 14, 2013 | 15.32 | 15.48 | 15.32 | 15.48 | 5,087,232 | +0.29(+1.91%) |
Mar 13, 2013 | 15.15 | 15.23 | 15.06 | 15.19 | 2,567,952 | +0.17(+1.16%) |
Mar 12, 2013 | 14.91 | 15.19 | 14.72 | 15.02 | 9,110,806 | -0.40(-2.57%) |
Mar 11, 2013 | 15.14 | 15.47 | 15.13 | 15.42 | 4,190,955 | +0.36(+2.37%) |
Mar 08, 2013 | 15.02 | 15.13 | 14.91 | 15.06 | 5,005,476 | +0.03(+0.19%) |
Mar 07, 2013 | 15.03 | 15.18 | 14.70 | 15.03 | 2,278,638 | -0.27(-1.77%) |
Mar 06, 2013 | 15.20 | 15.41 | 15.19 | 15.30 | 2,809,308 | +0.32(+2.13%) |
Mar 05, 2013 | 14.92 | 15.05 | 14.90 | 14.98 | 2,563,433 | -0.06(-0.38%) |
Mar 04, 2013 | 14.96 | 15.06 | 14.71 | 15.04 | 4,991,226 | +0.33(+2.23%) |