Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.06 | 20.38 | 19.98 | 19.98 | 36,726,700 | +0.06(+0.31%) |
May 30, 2013 | 19.29 | 20.00 | 19.10 | 19.92 | 27,480,028 | +0.65(+3.36%) |
May 29, 2013 | 18.99 | 19.51 | 18.93 | 19.27 | 22,619,900 | +0.19(+1.01%) |
May 28, 2013 | 19.14 | 19.33 | 18.93 | 19.08 | 19,906,300 | +0.29(+1.56%) |
May 24, 2013 | 18.65 | 18.79 | 18.50 | 18.79 | 15,058,219 | +0.08(+0.41%) |
May 23, 2013 | 18.66 | 19.10 | 18.52 | 18.71 | 29,368,362 | -0.35(-1.82%) |
May 22, 2013 | 19.55 | 19.82 | 18.94 | 19.06 | 23,817,208 | -0.32(-1.67%) |
May 21, 2013 | 19.33 | 19.66 | 19.23 | 19.38 | 13,535,296 | +0.04(+0.20%) |
May 20, 2013 | 19.37 | 19.61 | 19.26 | 19.34 | 14,789,713 | -0.09(-0.48%) |
May 17, 2013 | 19.12 | 19.47 | 19.05 | 19.43 | 18,806,104 | +0.47(+2.48%) |
May 16, 2013 | 19.03 | 19.19 | 18.84 | 18.96 | 24,458,708 | -0.22(-1.13%) |
May 15, 2013 | 18.70 | 19.21 | 18.63 | 19.18 | 25,496,542 | +0.91(+4.98%) |
May 13, 2013 | 18.36 | 18.50 | 18.19 | 18.27 | 18,810,188 | -0.20(-1.09%) |
May 10, 2013 | 18.05 | 18.47 | 17.95 | 18.47 | 19,485,208 | +0.41(+2.26%) |
May 09, 2013 | 18.25 | 18.32 | 17.98 | 18.06 | 16,806,758 | -0.20(-1.10%) |
May 08, 2013 | 17.89 | 18.32 | 17.79 | 18.26 | 19,713,042 | +0.31(+1.72%) |
May 07, 2013 | 18.01 | 18.05 | 17.75 | 17.95 | 15,684,842 | -0.01(-0.04%) |
May 06, 2013 | 17.59 | 18.13 | 17.57 | 17.96 | 22,553,990 | +0.40(+2.28%) |
May 03, 2013 | 17.65 | 17.74 | 17.49 | 17.56 | 26,268,448 | +0.36(+2.11%) |
May 02, 2013 | 16.90 | 17.24 | 16.62 | 17.20 | 21,735,038 | +0.34(+2.01%) |
May 01, 2013 | 17.06 | 17.06 | 16.73 | 16.86 | 16,942,106 | -0.23(-1.35%) |
Apr 30, 2013 | 17.14 | 17.30 | 17.02 | 17.09 | 18,168,466 | -0.05(-0.27%) |
Apr 29, 2013 | 16.63 | 17.13 | 16.61 | 17.13 | 24,665,766 | +0.62(+3.78%) |
Apr 26, 2013 | 16.50 | 16.56 | 16.44 | 16.51 | 22,487,894 | +0.02(+0.09%) |
Apr 25, 2013 | 16.59 | 16.79 | 16.46 | 16.49 | 24,034,736 | -0.02(-0.09%) |
Apr 24, 2013 | 16.67 | 16.76 | 16.47 | 16.51 | 23,328,410 | -0.12(-0.74%) |
Apr 23, 2013 | 16.14 | 16.73 | 16.09 | 16.63 | 30,454,352 | +0.69(+4.35%) |
Apr 22, 2013 | 15.86 | 16.07 | 15.80 | 15.94 | 20,991,042 | +0.10(+0.63%) |
Apr 19, 2013 | 15.68 | 15.88 | 15.52 | 15.84 | 32,018,098 | +0.21(+1.33%) |
Apr 18, 2013 | 16.43 | 16.53 | 15.63 | 15.63 | 61,313,584 | -0.89(-5.40%) |
Apr 17, 2013 | 16.58 | 16.80 | 16.06 | 16.53 | 59,082,816 | -0.29(-1.74%) |
Apr 16, 2013 | 16.79 | 16.83 | 16.31 | 16.82 | 28,376,706 | +0.28(+1.72%) |
Apr 15, 2013 | 16.74 | 17.13 | 16.48 | 16.53 | 29,176,856 | -0.26(-1.56%) |
Apr 12, 2013 | 17.00 | 17.11 | 16.58 | 16.79 | 32,677,848 | -0.35(-2.02%) |
Apr 11, 2013 | 17.15 | 17.42 | 17.12 | 17.14 | 19,089,120 | +0.04(+0.23%) |
Apr 10, 2013 | 16.85 | 17.34 | 16.83 | 17.10 | 22,698,776 | +0.37(+2.21%) |
Apr 09, 2013 | 16.76 | 17.01 | 16.73 | 16.73 | 17,146,380 | +0.00(+0.00%) |
Apr 08, 2013 | 16.53 | 16.75 | 16.31 | 16.73 | 18,531,262 | +0.14(+0.84%) |
Apr 05, 2013 | 16.09 | 16.62 | 16.00 | 16.59 | 23,603,210 | +0.18(+1.08%) |
Apr 04, 2013 | 16.26 | 16.46 | 16.18 | 16.42 | 22,504,014 | +0.17(+1.04%) |
Apr 03, 2013 | 16.69 | 16.71 | 16.13 | 16.25 | 33,008,812 | -0.45(-2.72%) |
Apr 02, 2013 | 16.49 | 16.86 | 16.47 | 16.70 | 28,195,124 | +0.03(+0.18%) |
Apr 01, 2013 | 16.93 | 17.03 | 16.56 | 16.67 | 18,468,712 | -0.25(-1.46%) |
Mar 28, 2013 | 17.20 | 17.24 | 16.85 | 16.92 | 23,882,938 | -0.24(-1.39%) |
Mar 27, 2013 | 16.95 | 17.20 | 16.87 | 17.16 | 18,093,930 | +0.05(+0.32%) |
Mar 26, 2013 | 17.06 | 17.16 | 16.90 | 17.10 | 19,342,738 | +0.19(+1.14%) |
Mar 25, 2013 | 17.22 | 17.31 | 16.76 | 16.91 | 31,170,678 | -0.16(-0.95%) |
Mar 22, 2013 | 17.09 | 17.25 | 16.88 | 17.07 | 21,515,644 | +0.09(+0.54%) |
Mar 21, 2013 | 17.37 | 17.46 | 16.97 | 16.98 | 22,808,762 | -0.52(-2.99%) |
Mar 20, 2013 | 17.39 | 17.64 | 17.19 | 17.50 | 23,148,830 | +0.27(+1.56%) |
Mar 19, 2013 | 17.76 | 17.85 | 16.93 | 17.23 | 42,590,416 | -0.46(-2.61%) |
Mar 18, 2013 | 17.73 | 17.85 | 17.37 | 17.70 | 30,423,734 | -0.46(-2.54%) |
Mar 15, 2013 | 17.57 | 18.21 | 17.53 | 18.16 | 31,432,712 | +0.61(+3.47%) |
Mar 14, 2013 | 17.66 | 17.76 | 17.45 | 17.55 | 27,348,106 | +0.02(+0.09%) |
Mar 13, 2013 | 17.48 | 17.60 | 17.34 | 17.53 | 15,624,095 | +0.08(+0.48%) |
Mar 12, 2013 | 17.74 | 17.79 | 17.40 | 17.45 | 16,988,450 | -0.33(-1.86%) |
Mar 11, 2013 | 17.73 | 17.92 | 17.43 | 17.78 | 18,476,048 | +0.05(+0.30%) |
Mar 08, 2013 | 17.93 | 17.96 | 17.45 | 17.73 | 25,214,584 | -0.15(-0.82%) |
Mar 07, 2013 | 17.71 | 17.99 | 17.62 | 17.87 | 23,123,222 | +0.24(+1.35%) |
Mar 06, 2013 | 17.70 | 17.70 | 17.25 | 17.63 | 24,144,154 | +0.13(+0.75%) |
Mar 05, 2013 | 17.55 | 17.70 | 17.45 | 17.50 | 19,506,476 | +0.11(+0.62%) |
Mar 04, 2013 | 17.21 | 17.45 | 17.03 | 17.40 | 22,266,356 | +0.13(+0.76%) |