Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.02 | 19.38 | 18.68 | 18.70 | 7,120,424 | -0.45(-2.35%) |
May 30, 2013 | 19.21 | 19.43 | 18.89 | 19.15 | 5,594,977 | +0.05(+0.27%) |
May 29, 2013 | 19.55 | 19.55 | 18.90 | 19.10 | 8,153,778 | -0.64(-3.25%) |
May 28, 2013 | 20.06 | 20.31 | 19.47 | 19.74 | 7,364,170 | +0.05(+0.26%) |
May 24, 2013 | 19.42 | 19.70 | 19.13 | 19.68 | 8,878,126 | +0.17(+0.89%) |
May 23, 2013 | 19.04 | 19.80 | 18.79 | 19.51 | 16,712,305 | +0.09(+0.45%) |
May 22, 2013 | 19.83 | 20.46 | 19.22 | 19.42 | 15,957,641 | -0.54(-2.69%) |
May 21, 2013 | 20.50 | 20.69 | 19.60 | 19.96 | 12,365,914 | -0.48(-2.37%) |
May 20, 2013 | 20.63 | 20.93 | 20.34 | 20.45 | 6,985,002 | -0.29(-1.42%) |
May 17, 2013 | 20.33 | 20.84 | 20.33 | 20.74 | 8,094,085 | +0.52(+2.57%) |
May 16, 2013 | 20.66 | 20.91 | 19.94 | 20.22 | 13,875,883 | -0.55(-2.63%) |
May 15, 2013 | 20.96 | 21.19 | 20.60 | 20.77 | 9,820,067 | +0.51(+2.52%) |
May 13, 2013 | 20.05 | 20.39 | 19.97 | 20.26 | 6,617,301 | +0.15(+0.73%) |
May 10, 2013 | 19.79 | 20.13 | 19.60 | 20.11 | 7,267,262 | +0.32(+1.62%) |
May 09, 2013 | 19.78 | 20.43 | 19.71 | 19.79 | 13,664,931 | -0.01(-0.04%) |
May 08, 2013 | 19.80 | 19.83 | 19.41 | 19.80 | 9,007,054 | -0.01(-0.04%) |
May 07, 2013 | 19.63 | 19.84 | 19.39 | 19.81 | 9,620,944 | +0.20(+1.02%) |
May 06, 2013 | 19.29 | 19.70 | 19.14 | 19.61 | 8,604,145 | +0.28(+1.43%) |
May 03, 2013 | 19.36 | 19.43 | 18.96 | 19.33 | 15,631,605 | +0.34(+1.78%) |
May 02, 2013 | 18.26 | 19.01 | 18.22 | 18.99 | 12,564,598 | +0.89(+4.93%) |
May 01, 2013 | 18.09 | 18.19 | 17.70 | 18.10 | 10,966,140 | -0.08(-0.43%) |
Apr 30, 2013 | 18.18 | 18.39 | 17.84 | 18.18 | 10,421,910 | -0.19(-1.04%) |
Apr 29, 2013 | 18.67 | 18.83 | 18.20 | 18.37 | 11,820,996 | -0.12(-0.66%) |
Apr 26, 2013 | 18.36 | 18.61 | 18.00 | 18.49 | 16,674,815 | +0.48(+2.69%) |
Apr 25, 2013 | 17.10 | 18.29 | 17.00 | 18.00 | 19,236,060 | +0.95(+5.59%) |
Apr 24, 2013 | 16.83 | 17.22 | 16.53 | 17.05 | 14,371,785 | +0.25(+1.50%) |
Apr 23, 2013 | 16.30 | 17.03 | 16.30 | 16.80 | 15,806,089 | +0.94(+5.95%) |
Apr 22, 2013 | 15.61 | 15.91 | 15.24 | 15.86 | 7,577,143 | +0.28(+1.78%) |
Apr 19, 2013 | 15.29 | 15.72 | 15.21 | 15.58 | 11,527,788 | +0.39(+2.57%) |
Apr 18, 2013 | 15.82 | 15.87 | 15.12 | 15.19 | 11,354,101 | -0.62(-3.94%) |
Apr 17, 2013 | 15.87 | 15.89 | 15.41 | 15.81 | 10,931,947 | -0.29(-1.83%) |
Apr 16, 2013 | 15.94 | 16.15 | 15.56 | 16.11 | 15,172,874 | +0.65(+4.20%) |
Apr 15, 2013 | 16.47 | 16.48 | 15.46 | 15.46 | 13,108,153 | -1.19(-7.13%) |
Apr 12, 2013 | 16.60 | 17.05 | 16.57 | 16.64 | 6,529,287 | -0.09(-0.52%) |
Apr 11, 2013 | 16.66 | 17.05 | 16.59 | 16.73 | 8,047,482 | +0.06(+0.36%) |
Apr 10, 2013 | 16.94 | 16.96 | 16.46 | 16.67 | 10,027,639 | -0.17(-1.03%) |
Apr 09, 2013 | 16.98 | 17.19 | 16.68 | 16.84 | 7,061,105 | -0.24(-1.42%) |
Apr 08, 2013 | 16.54 | 17.15 | 16.37 | 17.09 | 10,759,936 | +0.52(+3.14%) |
Apr 05, 2013 | 16.03 | 16.60 | 15.92 | 16.57 | 11,843,825 | +0.13(+0.79%) |
Apr 04, 2013 | 16.56 | 16.70 | 16.33 | 16.44 | 10,395,031 | -0.03(-0.16%) |
Apr 03, 2013 | 17.17 | 17.31 | 16.09 | 16.46 | 18,700,550 | -0.74(-4.28%) |
Apr 02, 2013 | 17.48 | 17.73 | 17.11 | 17.20 | 9,348,853 | -0.23(-1.29%) |
Apr 01, 2013 | 17.48 | 17.68 | 17.13 | 17.42 | 8,493,615 | -0.10(-0.59%) |
Mar 28, 2013 | 17.62 | 17.79 | 17.40 | 17.53 | 6,597,130 | -0.07(-0.39%) |
Mar 27, 2013 | 17.35 | 17.64 | 17.17 | 17.60 | 6,553,949 | +0.13(+0.74%) |
Mar 26, 2013 | 17.78 | 17.79 | 17.38 | 17.47 | 7,328,535 | -0.16(-0.88%) |
Mar 25, 2013 | 17.97 | 18.26 | 17.50 | 17.62 | 11,621,215 | -0.26(-1.45%) |
Mar 22, 2013 | 18.26 | 18.30 | 17.78 | 17.88 | 7,952,681 | -0.28(-1.53%) |
Mar 21, 2013 | 18.45 | 18.52 | 18.07 | 18.16 | 16,896,200 | -0.36(-1.92%) |
Mar 20, 2013 | 18.26 | 18.71 | 18.18 | 18.52 | 10,508,938 | +0.48(+2.69%) |
Mar 19, 2013 | 18.31 | 18.45 | 17.87 | 18.03 | 11,072,957 | +0.06(+0.34%) |
Mar 18, 2013 | 17.70 | 18.17 | 17.61 | 17.97 | 9,261,836 | +0.00(+0.00%) |
Mar 15, 2013 | 17.75 | 18.07 | 17.68 | 17.97 | 12,444,268 | +0.16(+0.92%) |
Mar 14, 2013 | 17.36 | 17.94 | 17.28 | 17.81 | 14,278,216 | +0.60(+3.47%) |
Mar 13, 2013 | 17.10 | 17.45 | 16.95 | 17.21 | 13,111,390 | +0.10(+0.61%) |
Mar 12, 2013 | 17.43 | 17.45 | 16.97 | 17.10 | 8,007,399 | -0.35(-1.99%) |
Mar 11, 2013 | 17.54 | 17.70 | 17.37 | 17.45 | 6,624,242 | -0.10(-0.54%) |
Mar 08, 2013 | 17.67 | 17.72 | 17.16 | 17.55 | 8,286,853 | +0.06(+0.35%) |
Mar 07, 2013 | 17.47 | 17.55 | 17.23 | 17.48 | 6,103,917 | +0.10(+0.55%) |
Mar 06, 2013 | 17.63 | 17.75 | 17.23 | 17.39 | 8,864,679 | -0.12(-0.69%) |
Mar 05, 2013 | 17.18 | 17.63 | 17.16 | 17.51 | 10,045,962 | +0.43(+2.54%) |
Mar 04, 2013 | 16.58 | 17.14 | 16.56 | 17.08 | 9,631,292 | +0.41(+2.44%) |