Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.70 | 20.01 | 19.62 | 19.62 | 37,399,504 | +0.06(+0.31%) |
May 30, 2013 | 18.94 | 19.64 | 18.76 | 19.56 | 27,983,442 | +0.64(+3.36%) |
May 29, 2013 | 18.65 | 19.16 | 18.59 | 18.93 | 23,034,278 | +0.19(+1.01%) |
May 28, 2013 | 18.80 | 18.98 | 18.59 | 18.74 | 20,270,968 | +0.29(+1.56%) |
May 24, 2013 | 18.31 | 18.46 | 18.17 | 18.45 | 15,334,074 | +0.08(+0.41%) |
May 23, 2013 | 18.33 | 18.76 | 18.18 | 18.37 | 29,906,368 | -0.34(-1.82%) |
May 22, 2013 | 19.20 | 19.46 | 18.60 | 18.71 | 24,253,522 | -0.32(-1.67%) |
May 21, 2013 | 18.99 | 19.30 | 18.88 | 19.03 | 13,783,252 | +0.04(+0.20%) |
May 20, 2013 | 19.02 | 19.26 | 18.91 | 18.99 | 15,060,649 | -0.09(-0.48%) |
May 17, 2013 | 18.77 | 19.12 | 18.71 | 19.08 | 19,150,618 | +0.46(+2.48%) |
May 16, 2013 | 18.68 | 18.84 | 18.50 | 18.62 | 24,906,774 | -0.21(-1.13%) |
May 15, 2013 | 18.36 | 18.86 | 18.30 | 18.83 | 25,963,618 | +0.89(+4.98%) |
May 13, 2013 | 18.03 | 18.17 | 17.86 | 17.94 | 19,154,776 | -0.20(-1.09%) |
May 10, 2013 | 17.73 | 18.14 | 17.62 | 18.14 | 19,842,162 | +0.40(+2.26%) |
May 09, 2013 | 17.93 | 17.99 | 17.65 | 17.74 | 17,114,644 | -0.20(-1.10%) |
May 08, 2013 | 17.57 | 17.99 | 17.47 | 17.93 | 20,074,170 | +0.30(+1.72%) |
May 07, 2013 | 17.69 | 17.72 | 17.43 | 17.63 | 15,972,176 | -0.01(-0.04%) |
May 06, 2013 | 17.27 | 17.80 | 17.26 | 17.64 | 22,967,162 | +0.39(+2.28%) |
May 03, 2013 | 17.33 | 17.43 | 17.18 | 17.24 | 26,749,666 | +0.36(+2.11%) |
May 02, 2013 | 16.60 | 16.93 | 16.32 | 16.89 | 22,133,206 | +0.33(+2.01%) |
May 01, 2013 | 16.75 | 16.75 | 16.43 | 16.55 | 17,252,472 | -0.23(-1.35%) |
Apr 30, 2013 | 16.83 | 16.99 | 16.71 | 16.78 | 18,501,298 | -0.05(-0.27%) |
Apr 29, 2013 | 16.33 | 16.83 | 16.31 | 16.83 | 25,117,624 | +0.61(+3.78%) |
Apr 26, 2013 | 16.21 | 16.26 | 16.14 | 16.21 | 22,899,854 | +0.02(+0.09%) |
Apr 25, 2013 | 16.30 | 16.48 | 16.17 | 16.20 | 24,475,034 | -0.02(-0.09%) |
Apr 24, 2013 | 16.37 | 16.46 | 16.18 | 16.21 | 23,755,768 | -0.12(-0.74%) |
Apr 23, 2013 | 15.85 | 16.42 | 15.80 | 16.33 | 31,012,254 | +0.68(+4.35%) |
Apr 22, 2013 | 15.58 | 15.78 | 15.52 | 15.65 | 21,375,582 | +0.10(+0.63%) |
Apr 19, 2013 | 15.40 | 15.59 | 15.24 | 15.56 | 32,604,646 | +0.20(+1.33%) |
Apr 18, 2013 | 16.14 | 16.23 | 15.35 | 15.35 | 62,436,804 | -0.88(-5.40%) |
Apr 17, 2013 | 16.28 | 16.50 | 15.77 | 16.23 | 60,165,172 | -0.29(-1.74%) |
Apr 16, 2013 | 16.48 | 16.52 | 16.02 | 16.52 | 28,896,546 | +0.28(+1.72%) |
Apr 15, 2013 | 16.44 | 16.82 | 16.18 | 16.24 | 29,711,356 | -0.26(-1.56%) |
Apr 12, 2013 | 16.70 | 16.80 | 16.28 | 16.49 | 33,276,482 | -0.34(-2.02%) |
Apr 11, 2013 | 16.84 | 17.10 | 16.81 | 16.83 | 19,438,818 | +0.04(+0.23%) |
Apr 10, 2013 | 16.55 | 17.03 | 16.53 | 16.79 | 23,114,600 | +0.36(+2.21%) |
Apr 09, 2013 | 16.45 | 16.70 | 16.43 | 16.43 | 17,460,490 | +0.00(+0.00%) |
Apr 08, 2013 | 16.24 | 16.45 | 16.02 | 16.43 | 18,870,742 | +0.14(+0.83%) |
Apr 05, 2013 | 15.80 | 16.32 | 15.71 | 16.30 | 24,035,602 | +0.17(+1.08%) |
Apr 04, 2013 | 15.96 | 16.17 | 15.88 | 16.12 | 22,916,272 | +0.17(+1.04%) |
Apr 03, 2013 | 16.39 | 16.41 | 15.84 | 15.96 | 33,613,512 | -0.45(-2.72%) |
Apr 02, 2013 | 16.20 | 16.56 | 16.18 | 16.40 | 28,711,638 | +0.03(+0.18%) |
Apr 01, 2013 | 16.62 | 16.73 | 16.27 | 16.37 | 18,807,044 | -0.24(-1.46%) |
Mar 28, 2013 | 16.89 | 16.93 | 16.55 | 16.61 | 24,320,456 | -0.23(-1.39%) |
Mar 27, 2013 | 16.64 | 16.89 | 16.57 | 16.85 | 18,425,398 | +0.05(+0.32%) |
Mar 26, 2013 | 16.75 | 16.86 | 16.60 | 16.79 | 19,697,082 | +0.19(+1.14%) |
Mar 25, 2013 | 16.91 | 17.00 | 16.46 | 16.61 | 31,741,702 | -0.16(-0.95%) |
Mar 22, 2013 | 16.78 | 16.94 | 16.58 | 16.76 | 21,909,794 | +0.09(+0.54%) |
Mar 21, 2013 | 17.06 | 17.14 | 16.67 | 16.67 | 23,226,602 | -0.51(-2.99%) |
Mar 20, 2013 | 17.07 | 17.32 | 16.88 | 17.19 | 23,572,898 | +0.26(+1.56%) |
Mar 19, 2013 | 17.44 | 17.53 | 16.63 | 16.92 | 43,370,640 | -0.45(-2.61%) |
Mar 18, 2013 | 17.41 | 17.53 | 17.06 | 17.38 | 30,981,074 | -0.45(-2.54%) |
Mar 15, 2013 | 17.26 | 17.88 | 17.21 | 17.83 | 32,008,536 | +0.60(+3.47%) |
Mar 14, 2013 | 17.35 | 17.44 | 17.14 | 17.23 | 27,849,102 | +0.02(+0.09%) |
Mar 13, 2013 | 17.17 | 17.28 | 17.03 | 17.22 | 15,910,317 | +0.08(+0.48%) |
Mar 12, 2013 | 17.42 | 17.47 | 17.08 | 17.14 | 17,299,666 | -0.32(-1.86%) |
Mar 11, 2013 | 17.41 | 17.60 | 17.12 | 17.46 | 18,814,516 | +0.05(+0.30%) |
Mar 08, 2013 | 17.60 | 17.63 | 17.14 | 17.41 | 25,676,496 | -0.14(-0.82%) |
Mar 07, 2013 | 17.39 | 17.66 | 17.30 | 17.55 | 23,546,822 | +0.23(+1.35%) |
Mar 06, 2013 | 17.38 | 17.38 | 16.94 | 17.32 | 24,586,456 | +0.13(+0.75%) |
Mar 05, 2013 | 17.23 | 17.38 | 17.14 | 17.19 | 19,863,820 | +0.11(+0.62%) |
Mar 04, 2013 | 16.90 | 17.14 | 16.72 | 17.08 | 22,674,260 | +0.13(+0.76%) |