Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.18 | 20.45 | 20.14 | 20.15 | 4,174,440 | -0.69(-3.31%) |
May 30, 2013 | 20.12 | 21.51 | 20.11 | 20.84 | 14,628,458 | +0.74(+3.68%) |
May 29, 2013 | 20.01 | 20.25 | 19.91 | 20.10 | 6,805,680 | -0.57(-2.76%) |
May 28, 2013 | 20.67 | 20.99 | 20.61 | 20.67 | 4,375,883 | -0.29(-1.38%) |
May 24, 2013 | 20.88 | 21.14 | 20.80 | 20.96 | 4,413,758 | -0.67(-3.10%) |
May 23, 2013 | 20.74 | 21.71 | 20.62 | 21.63 | 10,012,334 | -0.52(-2.35%) |
May 22, 2013 | 23.00 | 23.38 | 22.12 | 22.15 | 15,075,013 | -0.76(-3.32%) |
May 21, 2013 | 21.16 | 23.10 | 20.92 | 22.91 | 22,387,564 | +1.94(+9.25%) |
May 20, 2013 | 21.09 | 21.20 | 20.82 | 20.97 | 3,586,827 | +0.63(+3.10%) |
May 17, 2013 | 20.12 | 20.38 | 20.10 | 20.34 | 4,723,802 | +0.24(+1.19%) |
May 16, 2013 | 20.20 | 20.57 | 20.09 | 20.10 | 4,722,025 | -0.35(-1.71%) |
May 15, 2013 | 20.51 | 20.62 | 20.30 | 20.45 | 8,201,603 | +1.56(+8.26%) |
May 13, 2013 | 18.29 | 19.21 | 18.25 | 18.89 | 6,130,536 | +0.97(+5.41%) |
May 10, 2013 | 17.80 | 18.08 | 17.74 | 17.92 | 3,040,245 | -0.16(-0.88%) |
May 09, 2013 | 17.86 | 18.25 | 17.54 | 18.08 | 3,576,641 | +0.14(+0.78%) |
May 08, 2013 | 17.82 | 18.12 | 17.76 | 17.94 | 3,406,129 | +0.24(+1.36%) |
May 07, 2013 | 17.55 | 17.75 | 17.47 | 17.70 | 3,920,681 | +0.57(+3.33%) |
May 06, 2013 | 17.07 | 17.22 | 17.06 | 17.13 | 2,201,963 | -0.03(-0.17%) |
May 03, 2013 | 16.92 | 17.18 | 16.79 | 17.16 | 2,663,707 | +0.37(+2.20%) |
May 02, 2013 | 16.75 | 16.85 | 16.59 | 16.79 | 2,310,631 | +0.54(+3.32%) |
May 01, 2013 | 16.27 | 16.32 | 16.20 | 16.25 | 1,383,279 | -0.18(-1.10%) |
Apr 30, 2013 | 16.49 | 16.53 | 16.33 | 16.43 | 1,838,500 | -0.13(-0.79%) |
Apr 29, 2013 | 16.46 | 16.59 | 16.44 | 16.56 | 1,156,699 | +0.08(+0.49%) |
Apr 26, 2013 | 16.64 | 17.20 | 16.28 | 16.48 | 4,839,507 | -0.72(-4.19%) |
Apr 25, 2013 | 17.10 | 17.51 | 16.91 | 17.20 | 6,628,709 | +0.71(+4.31%) |
Apr 24, 2013 | 16.45 | 16.60 | 16.41 | 16.49 | 1,675,672 | -0.18(-1.08%) |
Apr 23, 2013 | 16.50 | 16.85 | 16.50 | 16.67 | 1,457,583 | +0.15(+0.91%) |
Apr 22, 2013 | 16.44 | 16.52 | 16.30 | 16.52 | 1,574,698 | -0.13(-0.78%) |
Apr 19, 2013 | 16.54 | 16.70 | 16.43 | 16.65 | 1,901,517 | +0.47(+2.90%) |
Apr 18, 2013 | 16.35 | 16.35 | 16.09 | 16.18 | 1,749,412 | -0.23(-1.40%) |
Apr 17, 2013 | 16.48 | 16.53 | 16.20 | 16.41 | 2,006,538 | -0.15(-0.91%) |
Apr 16, 2013 | 16.47 | 16.59 | 16.36 | 16.56 | 1,838,830 | +0.08(+0.49%) |
Apr 15, 2013 | 16.82 | 16.87 | 16.39 | 16.48 | 2,935,383 | -0.19(-1.14%) |
Apr 12, 2013 | 16.67 | 16.75 | 16.45 | 16.67 | 3,122,821 | -0.23(-1.36%) |
Apr 11, 2013 | 16.92 | 16.94 | 16.73 | 16.90 | 2,455,091 | -0.03(-0.18%) |
Apr 10, 2013 | 16.80 | 16.98 | 16.80 | 16.93 | 1,228,446 | +0.14(+0.83%) |
Apr 09, 2013 | 16.64 | 16.86 | 16.61 | 16.79 | 1,776,691 | -0.23(-1.35%) |
Apr 08, 2013 | 16.90 | 17.05 | 16.85 | 17.02 | 2,434,130 | +0.33(+1.98%) |
Apr 05, 2013 | 16.38 | 16.69 | 16.23 | 16.69 | 3,299,642 | -0.31(-1.82%) |
Apr 04, 2013 | 16.87 | 17.11 | 16.84 | 17.00 | 5,224,235 | +0.57(+3.47%) |
Apr 03, 2013 | 16.83 | 16.88 | 16.21 | 16.43 | 4,774,621 | -0.57(-3.35%) |
Apr 02, 2013 | 16.83 | 17.20 | 16.76 | 17.00 | 3,214,442 | +0.40(+2.41%) |
Apr 01, 2013 | 16.86 | 16.90 | 16.54 | 16.60 | 3,052,380 | -0.80(-4.60%) |
Mar 28, 2013 | 17.32 | 17.45 | 17.31 | 17.40 | 1,685,895 | -0.24(-1.36%) |
Mar 27, 2013 | 17.35 | 17.66 | 17.35 | 17.64 | 2,406,731 | +0.15(+0.86%) |
Mar 26, 2013 | 17.57 | 17.61 | 17.35 | 17.49 | 2,605,312 | -0.28(-1.58%) |
Mar 25, 2013 | 18.00 | 18.06 | 17.54 | 17.77 | 3,943,670 | +0.09(+0.51%) |
Mar 22, 2013 | 17.58 | 17.75 | 17.53 | 17.68 | 2,932,065 | +0.37(+2.14%) |
Mar 21, 2013 | 17.63 | 17.63 | 17.20 | 17.31 | 4,008,832 | -0.40(-2.26%) |
Mar 20, 2013 | 17.33 | 17.74 | 17.29 | 17.71 | 3,622,881 | +0.54(+3.15%) |
Mar 19, 2013 | 17.37 | 17.45 | 17.05 | 17.17 | 4,102,238 | +0.36(+2.14%) |
Mar 18, 2013 | 16.53 | 16.96 | 16.42 | 16.81 | 4,927,353 | -0.45(-2.61%) |
Mar 15, 2013 | 17.26 | 17.39 | 17.20 | 17.26 | 5,386,707 | +1.23(+7.67%) |
Mar 14, 2013 | 15.86 | 16.03 | 15.86 | 16.03 | 4,914,138 | +0.30(+1.91%) |
Mar 13, 2013 | 15.68 | 15.77 | 15.59 | 15.73 | 2,480,577 | +0.18(+1.16%) |
Mar 12, 2013 | 15.44 | 15.72 | 15.24 | 15.55 | 8,800,809 | -0.41(-2.57%) |
Mar 11, 2013 | 15.67 | 16.02 | 15.66 | 15.96 | 4,048,357 | +0.37(+2.37%) |
Mar 08, 2013 | 15.55 | 15.66 | 15.44 | 15.59 | 4,835,164 | +0.03(+0.19%) |
Mar 07, 2013 | 15.56 | 15.71 | 15.22 | 15.56 | 2,201,107 | -0.28(-1.77%) |
Mar 06, 2013 | 15.74 | 15.95 | 15.73 | 15.84 | 2,713,721 | +0.33(+2.13%) |
Mar 05, 2013 | 15.45 | 15.58 | 15.42 | 15.51 | 2,476,212 | -0.06(-0.39%) |
Mar 04, 2013 | 15.49 | 15.60 | 15.22 | 15.57 | 4,821,399 | +0.34(+2.23%) |