Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.27 | 18.33 | 17.86 | 17.86 | 8,892,028 | -0.61(-3.29%) |
May 30, 2013 | 18.47 | 18.59 | 18.31 | 18.47 | 5,886,540 | -0.05(-0.29%) |
May 29, 2013 | 18.22 | 18.55 | 18.19 | 18.52 | 7,184,884 | +0.18(+1.00%) |
May 28, 2013 | 18.43 | 18.48 | 18.28 | 18.34 | 9,021,248 | +0.10(+0.55%) |
May 24, 2013 | 18.29 | 18.37 | 18.17 | 18.24 | 8,638,361 | -0.27(-1.43%) |
May 23, 2013 | 18.10 | 18.55 | 18.02 | 18.50 | 11,962,041 | +0.05(+0.29%) |
May 22, 2013 | 18.70 | 19.06 | 18.33 | 18.45 | 11,833,870 | -0.39(-2.06%) |
May 21, 2013 | 18.92 | 19.14 | 18.76 | 18.84 | 7,223,793 | -0.23(-1.21%) |
May 20, 2013 | 18.81 | 19.11 | 18.80 | 19.07 | 4,492,655 | +0.21(+1.13%) |
May 17, 2013 | 18.58 | 18.94 | 18.48 | 18.85 | 9,394,202 | +0.29(+1.56%) |
May 16, 2013 | 18.60 | 18.84 | 18.51 | 18.57 | 7,419,120 | -0.09(-0.51%) |
May 15, 2013 | 18.53 | 18.75 | 18.46 | 18.66 | 10,028,242 | -0.04(-0.19%) |
May 13, 2013 | 18.67 | 18.70 | 18.50 | 18.70 | 9,046,630 | +0.02(+0.13%) |
May 10, 2013 | 18.48 | 18.69 | 18.42 | 18.67 | 7,948,647 | -0.01(-0.03%) |
May 09, 2013 | 18.81 | 18.87 | 18.63 | 18.68 | 9,042,822 | -0.17(-0.91%) |
May 08, 2013 | 18.46 | 18.95 | 18.46 | 18.85 | 11,645,496 | +0.40(+2.17%) |
May 07, 2013 | 18.09 | 18.49 | 18.09 | 18.45 | 12,307,684 | +0.42(+2.35%) |
May 06, 2013 | 18.27 | 18.27 | 17.98 | 18.02 | 7,547,752 | -0.16(-0.88%) |
May 03, 2013 | 18.18 | 18.32 | 18.01 | 18.18 | 14,105,569 | +0.18(+0.98%) |
May 02, 2013 | 17.96 | 18.06 | 17.75 | 18.01 | 12,710,149 | +0.11(+0.63%) |
May 01, 2013 | 18.21 | 18.22 | 17.85 | 17.89 | 16,723,375 | -0.46(-2.50%) |
Apr 30, 2013 | 17.91 | 18.38 | 17.65 | 18.35 | 19,876,056 | +1.11(+6.42%) |
Apr 29, 2013 | 17.19 | 17.33 | 17.02 | 17.25 | 10,860,476 | +0.28(+1.63%) |
Apr 26, 2013 | 17.09 | 17.10 | 16.93 | 16.97 | 8,092,178 | -0.10(-0.59%) |
Apr 25, 2013 | 17.10 | 17.19 | 16.91 | 17.07 | 9,261,618 | +0.08(+0.45%) |
Apr 24, 2013 | 16.60 | 17.00 | 16.59 | 16.99 | 7,873,538 | +0.42(+2.52%) |
Apr 23, 2013 | 16.47 | 16.60 | 16.34 | 16.57 | 9,322,461 | +0.14(+0.82%) |
Apr 22, 2013 | 16.20 | 16.44 | 16.08 | 16.44 | 7,864,373 | +0.29(+1.82%) |
Apr 19, 2013 | 16.24 | 16.30 | 15.96 | 16.14 | 5,151,311 | -0.12(-0.76%) |
Apr 18, 2013 | 16.21 | 16.39 | 15.93 | 16.27 | 7,484,089 | +0.21(+1.28%) |
Apr 17, 2013 | 16.14 | 16.22 | 15.85 | 16.06 | 10,066,898 | -0.34(-2.05%) |
Apr 16, 2013 | 16.09 | 16.43 | 15.86 | 16.40 | 9,357,845 | +0.58(+3.69%) |
Apr 15, 2013 | 16.53 | 16.53 | 15.81 | 15.81 | 16,294,771 | -0.94(-5.59%) |
Apr 12, 2013 | 17.07 | 17.10 | 16.69 | 16.75 | 6,944,445 | -0.55(-3.17%) |
Apr 11, 2013 | 17.55 | 17.58 | 17.29 | 17.30 | 4,618,966 | -0.19(-1.08%) |
Apr 10, 2013 | 17.33 | 17.53 | 17.28 | 17.49 | 5,333,244 | +0.19(+1.09%) |
Apr 09, 2013 | 16.85 | 17.35 | 16.83 | 17.30 | 6,856,473 | +0.54(+3.24%) |
Apr 08, 2013 | 16.92 | 16.96 | 16.64 | 16.76 | 10,159,873 | -0.20(-1.18%) |
Apr 05, 2013 | 16.80 | 17.00 | 16.60 | 16.96 | 9,079,113 | -0.08(-0.45%) |
Apr 04, 2013 | 17.38 | 17.40 | 16.96 | 17.03 | 10,773,429 | -0.48(-2.76%) |
Apr 03, 2013 | 18.09 | 18.14 | 17.48 | 17.52 | 9,363,261 | -0.60(-3.32%) |
Apr 02, 2013 | 17.89 | 18.13 | 17.88 | 18.12 | 5,942,346 | +0.25(+1.42%) |
Apr 01, 2013 | 17.69 | 17.89 | 17.62 | 17.86 | 5,565,351 | +0.18(+1.03%) |
Mar 28, 2013 | 17.54 | 17.82 | 17.53 | 17.68 | 7,167,284 | +0.07(+0.40%) |
Mar 27, 2013 | 17.75 | 17.75 | 17.56 | 17.61 | 7,582,611 | -0.18(-1.03%) |
Mar 26, 2013 | 17.86 | 17.92 | 17.75 | 17.79 | 5,515,748 | +0.06(+0.33%) |
Mar 25, 2013 | 17.93 | 18.02 | 17.67 | 17.73 | 4,733,465 | -0.11(-0.59%) |
Mar 22, 2013 | 17.85 | 17.96 | 17.76 | 17.84 | 4,252,017 | +0.05(+0.30%) |
Mar 21, 2013 | 17.84 | 18.01 | 17.79 | 17.79 | 5,338,630 | -0.04(-0.23%) |
Mar 20, 2013 | 17.92 | 17.98 | 17.78 | 17.83 | 3,792,018 | +0.04(+0.20%) |
Mar 19, 2013 | 17.88 | 17.91 | 17.68 | 17.79 | 5,193,943 | -0.11(-0.59%) |
Mar 18, 2013 | 18.09 | 18.10 | 17.85 | 17.90 | 7,074,825 | -0.42(-2.32%) |
Mar 15, 2013 | 18.19 | 18.47 | 18.16 | 18.32 | 6,804,661 | +0.16(+0.88%) |
Mar 14, 2013 | 17.91 | 18.24 | 17.87 | 18.17 | 7,296,603 | +0.28(+1.58%) |
Mar 13, 2013 | 18.14 | 18.18 | 17.86 | 17.88 | 7,674,820 | -0.28(-1.52%) |
Mar 12, 2013 | 18.15 | 18.35 | 18.06 | 18.16 | 5,827,017 | +0.04(+0.20%) |
Mar 11, 2013 | 18.00 | 18.18 | 17.89 | 18.12 | 3,655,167 | +0.12(+0.65%) |
Mar 08, 2013 | 18.12 | 18.25 | 17.88 | 18.01 | 6,531,556 | -0.02(-0.13%) |
Mar 07, 2013 | 17.97 | 18.21 | 17.97 | 18.03 | 6,497,628 | +0.16(+0.92%) |
Mar 06, 2013 | 17.79 | 17.94 | 17.75 | 17.86 | 4,864,346 | +0.18(+1.00%) |
Mar 05, 2013 | 17.74 | 17.91 | 17.66 | 17.69 | 6,754,936 | +0.11(+0.64%) |
Mar 04, 2013 | 17.74 | 17.84 | 17.55 | 17.58 | 8,697,087 | -0.15(-0.86%) |