Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.66 | 20.67 | 20.42 | 20.48 | 1,015,765 | -0.14(-0.66%) |
May 30, 2013 | 20.42 | 20.66 | 20.34 | 20.61 | 560,074 | +0.19(+0.91%) |
May 29, 2013 | 20.40 | 20.47 | 20.22 | 20.43 | 249,250 | -0.19(-0.90%) |
May 28, 2013 | 20.47 | 20.80 | 20.04 | 20.61 | 647,840 | +0.36(+1.78%) |
May 24, 2013 | 20.13 | 20.42 | 20.06 | 20.25 | 365,908 | +0.07(+0.34%) |
May 23, 2013 | 19.97 | 20.46 | 19.34 | 20.19 | 433,758 | -0.01(-0.05%) |
May 22, 2013 | 20.66 | 20.78 | 20.02 | 20.20 | 920,614 | -0.54(-2.59%) |
May 21, 2013 | 20.64 | 20.93 | 20.58 | 20.73 | 422,973 | +0.02(+0.09%) |
May 20, 2013 | 20.71 | 20.97 | 20.61 | 20.71 | 461,825 | +0.00(+0.00%) |
May 17, 2013 | 20.68 | 20.91 | 20.23 | 20.71 | 520,671 | +0.01(+0.05%) |
May 16, 2013 | 20.42 | 20.95 | 20.31 | 20.70 | 472,441 | +0.19(+0.90%) |
May 15, 2013 | 20.52 | 20.94 | 20.41 | 20.52 | 563,970 | +0.22(+1.10%) |
May 13, 2013 | 20.22 | 20.35 | 19.75 | 20.29 | 329,035 | +0.08(+0.39%) |
May 10, 2013 | 19.39 | 20.43 | 19.39 | 20.22 | 1,199,663 | +0.74(+3.80%) |
May 09, 2013 | 19.39 | 19.54 | 19.20 | 19.47 | 472,215 | +0.01(+0.05%) |
May 08, 2013 | 19.49 | 19.49 | 19.30 | 19.46 | 334,695 | -0.17(-0.84%) |
May 07, 2013 | 19.46 | 19.69 | 19.32 | 19.63 | 622,238 | +0.03(+0.15%) |
May 06, 2013 | 19.20 | 19.65 | 19.00 | 19.60 | 1,087,268 | +0.46(+2.39%) |
May 03, 2013 | 18.52 | 19.28 | 18.71 | 19.14 | 1,855,473 | +0.43(+2.29%) |
May 02, 2013 | 18.68 | 18.76 | 18.18 | 18.71 | 928,315 | +0.04(+0.21%) |
May 01, 2013 | 18.52 | 18.79 | 18.36 | 18.68 | 1,014,694 | +0.16(+0.84%) |
Apr 30, 2013 | 18.16 | 18.59 | 17.85 | 18.52 | 790,106 | +0.39(+2.15%) |
Apr 29, 2013 | 17.83 | 18.27 | 17.71 | 18.13 | 509,933 | +0.32(+1.81%) |
Apr 26, 2013 | 17.79 | 17.93 | 17.75 | 17.81 | 598,157 | -0.02(-0.11%) |
Apr 25, 2013 | 17.74 | 18.23 | 17.61 | 17.83 | 317,872 | +0.02(+0.11%) |
Apr 24, 2013 | 18.04 | 18.12 | 17.54 | 17.81 | 292,580 | -0.29(-1.62%) |
Apr 23, 2013 | 17.93 | 18.36 | 16.89 | 18.10 | 634,521 | +0.13(+0.70%) |
Apr 22, 2013 | 17.01 | 18.17 | 16.67 | 17.97 | 1,356,805 | +0.92(+5.37%) |
Apr 19, 2013 | 16.58 | 17.49 | 16.44 | 17.06 | 7,235,688 | +0.47(+2.82%) |
Apr 18, 2013 | 16.81 | 17.10 | 16.52 | 16.59 | 521,093 | -0.26(-1.56%) |
Apr 17, 2013 | 16.13 | 17.24 | 15.96 | 16.85 | 1,132,141 | -0.99(-5.57%) |
Apr 16, 2013 | 18.14 | 18.14 | 17.53 | 17.85 | 113,998 | +0.35(+2.01%) |
Apr 15, 2013 | 17.93 | 17.93 | 17.36 | 17.50 | 167,010 | -0.57(-3.13%) |
Apr 12, 2013 | 18.12 | 18.18 | 17.60 | 18.06 | 66,927 | -0.05(-0.27%) |
Apr 11, 2013 | 17.98 | 18.64 | 17.86 | 18.11 | 156,580 | -0.07(-0.38%) |
Apr 10, 2013 | 17.45 | 18.31 | 17.45 | 18.18 | 190,919 | +0.72(+4.13%) |
Apr 09, 2013 | 17.58 | 17.77 | 17.34 | 17.46 | 231,645 | -0.09(-0.50%) |
Apr 08, 2013 | 17.45 | 17.81 | 17.41 | 17.54 | 192,810 | +0.26(+1.52%) |
Apr 05, 2013 | 17.99 | 17.99 | 17.13 | 17.28 | 280,768 | -0.97(-5.34%) |
Apr 04, 2013 | 18.03 | 18.37 | 17.64 | 18.26 | 248,893 | +0.25(+1.41%) |
Apr 03, 2013 | 18.66 | 18.73 | 17.95 | 18.00 | 144,377 | -0.59(-3.20%) |
Apr 02, 2013 | 18.71 | 18.90 | 18.44 | 18.60 | 123,460 | +0.04(+0.21%) |
Apr 01, 2013 | 18.59 | 18.67 | 18.34 | 18.56 | 159,555 | -0.01(-0.05%) |
Mar 28, 2013 | 18.74 | 18.74 | 18.43 | 18.57 | 146,849 | -0.10(-0.52%) |
Mar 27, 2013 | 18.85 | 18.85 | 18.44 | 18.67 | 142,944 | -0.22(-1.19%) |
Mar 26, 2013 | 18.97 | 19.13 | 18.79 | 18.89 | 40,218 | -0.04(-0.21%) |
Mar 25, 2013 | 18.67 | 19.24 | 18.52 | 18.93 | 148,905 | +0.25(+1.36%) |
Mar 22, 2013 | 18.63 | 18.88 | 18.54 | 18.68 | 144,243 | +0.15(+0.79%) |
Mar 21, 2013 | 18.64 | 18.90 | 18.40 | 18.53 | 168,979 | -0.25(-1.35%) |
Mar 20, 2013 | 18.64 | 18.97 | 18.53 | 18.78 | 216,210 | +0.17(+0.89%) |
Mar 19, 2013 | 18.84 | 18.99 | 18.51 | 18.62 | 127,791 | -0.15(-0.78%) |
Mar 18, 2013 | 18.68 | 18.96 | 18.57 | 18.76 | 59,961 | -0.09(-0.47%) |
Mar 15, 2013 | 18.86 | 19.07 | 18.78 | 18.85 | 204,841 | +0.03(+0.16%) |
Mar 14, 2013 | 19.01 | 19.22 | 18.67 | 18.82 | 184,142 | -0.12(-0.62%) |
Mar 13, 2013 | 18.89 | 19.01 | 18.61 | 18.94 | 270,378 | +0.02(+0.10%) |
Mar 12, 2013 | 19.27 | 19.38 | 18.81 | 18.92 | 108,737 | -0.35(-1.82%) |
Mar 11, 2013 | 19.25 | 19.40 | 19.20 | 19.27 | 96,559 | +0.02(+0.10%) |
Mar 08, 2013 | 19.13 | 19.33 | 19.07 | 19.25 | 171,896 | +0.23(+1.23%) |
Mar 07, 2013 | 18.76 | 19.12 | 18.64 | 19.02 | 122,399 | +0.24(+1.30%) |
Mar 06, 2013 | 18.78 | 19.06 | 18.65 | 18.77 | 127,476 | +0.09(+0.47%) |
Mar 05, 2013 | 18.65 | 18.83 | 18.55 | 18.68 | 105,408 | +0.13(+0.68%) |
Mar 04, 2013 | 18.58 | 18.69 | 18.47 | 18.56 | 253,192 | -0.14(-0.73%) |
Mar 01, 2013 | 18.61 | 18.79 | 18.51 | 18.69 | 204,674 | -0.04(-0.21%) |
Feb 28, 2013 | 18.66 | 18.84 | 18.35 | 18.73 | 165,540 | -0.17(-0.88%) |
Feb 27, 2013 | 18.86 | 19.16 | 18.77 | 18.90 | 106,762 | +0.00(+0.00%) |
Feb 26, 2013 | 18.44 | 19.03 | 18.44 | 18.90 | 282,794 | +0.66(+3.63%) |
Feb 22, 2013 | 18.58 | 18.71 | 18.03 | 18.24 | 696,546 | -0.22(-1.21%) |
Feb 21, 2013 | 18.76 | 18.80 | 18.20 | 18.46 | 209,329 | -0.49(-2.57%) |
Feb 20, 2013 | 19.01 | 19.70 | 18.89 | 18.95 | 455,980 | -0.03(-0.15%) |
Feb 19, 2013 | 18.32 | 18.99 | 18.28 | 18.98 | 187,941 | +0.64(+3.51%) |
Feb 15, 2013 | 18.33 | 18.53 | 18.20 | 18.33 | 302,403 | +0.12(+0.64%) |
Feb 14, 2013 | 18.06 | 18.44 | 18.03 | 18.22 | 126,178 | +0.08(+0.43%) |
Feb 13, 2013 | 18.18 | 18.22 | 18.05 | 18.14 | 205,254 | +0.01(+0.05%) |
Feb 12, 2013 | 17.84 | 18.32 | 17.84 | 18.13 | 208,112 | +0.25(+1.42%) |
Feb 11, 2013 | 17.87 | 17.91 | 17.58 | 17.88 | 199,254 | -0.04(-0.22%) |
Feb 08, 2013 | 17.18 | 18.05 | 17.18 | 17.91 | 172,254 | +0.12(+0.66%) |
Feb 07, 2013 | 17.82 | 17.85 | 17.64 | 17.80 | 232,644 | +0.02(+0.11%) |
Feb 06, 2013 | 17.78 | 18.03 | 17.70 | 17.78 | 122,031 | +0.21(+1.22%) |
Feb 04, 2013 | 17.58 | 17.78 | 17.30 | 17.56 | 413,357 | -0.02(-0.11%) |
Feb 01, 2013 | 16.44 | 18.08 | 16.23 | 17.58 | 1,136,218 | +0.45(+2.62%) |
Jan 31, 2013 | 17.20 | 17.38 | 16.98 | 17.14 | 459,356 | -0.13(-0.73%) |
Jan 30, 2013 | 17.25 | 17.42 | 17.18 | 17.26 | 209,497 | -0.04(-0.23%) |
Jan 29, 2013 | 17.25 | 17.38 | 17.25 | 17.30 | 225,272 | +0.03(+0.17%) |
Jan 28, 2013 | 16.90 | 17.47 | 16.90 | 17.27 | 258,309 | +0.02(+0.11%) |
Jan 25, 2013 | 17.25 | 17.30 | 17.00 | 17.25 | 528,414 | +0.11(+0.63%) |
Jan 24, 2013 | 17.11 | 17.45 | 16.90 | 17.14 | 299,624 | +0.12(+0.69%) |
Jan 23, 2013 | 17.90 | 17.90 | 16.96 | 17.03 | 795,555 | -0.12(-0.68%) |
Jan 22, 2013 | 16.94 | 17.17 | 16.81 | 17.14 | 348,870 | +0.15(+0.86%) |
Jan 18, 2013 | 16.87 | 17.02 | 16.41 | 17.00 | 258,840 | +0.08(+0.46%) |
Jan 17, 2013 | 16.48 | 16.92 | 16.37 | 16.92 | 234,062 | +0.47(+2.84%) |
Jan 16, 2013 | 16.48 | 16.65 | 16.34 | 16.45 | 265,362 | -0.22(-1.34%) |
Jan 15, 2013 | 16.20 | 16.74 | 16.13 | 16.68 | 206,358 | +0.38(+2.33%) |
Jan 14, 2013 | 16.07 | 16.34 | 16.00 | 16.30 | 129,228 | +0.18(+1.09%) |
Jan 11, 2013 | 16.29 | 16.29 | 15.89 | 16.12 | 208,183 | -0.13(-0.78%) |
Jan 10, 2013 | 16.05 | 16.33 | 15.89 | 16.25 | 226,921 | +0.32(+2.02%) |
Jan 09, 2013 | 15.94 | 16.12 | 15.70 | 15.93 | 291,774 | +0.06(+0.37%) |
Jan 08, 2013 | 15.77 | 15.91 | 15.60 | 15.87 | 323,006 | +0.13(+0.80%) |
Jan 07, 2013 | 15.96 | 16.07 | 15.62 | 15.74 | 371,220 | -0.33(-2.06%) |
Jan 04, 2013 | 15.74 | 16.19 | 15.74 | 16.07 | 294,331 | +0.33(+2.11%) |
Jan 03, 2013 | 15.78 | 15.79 | 15.61 | 15.74 | 257,792 | -0.02(-0.12%) |
Jan 02, 2013 | 15.74 | 15.77 | 15.53 | 15.76 | 554,394 | +0.09(+0.56%) |
Dec 31, 2012 | 16.23 | 16.23 | 15.51 | 15.67 | 294,801 | +0.10(+0.63%) |
Dec 28, 2012 | 15.39 | 15.61 | 15.31 | 15.58 | 177,229 | +0.14(+0.88%) |
Dec 27, 2012 | 15.33 | 15.53 | 15.11 | 15.44 | 402,962 | +0.12(+0.76%) |
Dec 26, 2012 | 15.37 | 15.45 | 15.14 | 15.32 | 218,839 | -0.07(-0.44%) |
Dec 24, 2012 | 15.58 | 15.64 | 15.29 | 15.39 | 290,387 | -0.21(-1.37%) |
Dec 21, 2012 | 15.08 | 15.60 | 14.77 | 15.60 | 3,151,937 | +0.26(+1.71%) |
Dec 20, 2012 | 15.11 | 15.34 | 14.99 | 15.34 | 380,431 | +0.17(+1.09%) |
Dec 19, 2012 | 15.07 | 15.22 | 14.94 | 15.18 | 369,137 | +0.07(+0.45%) |
Dec 18, 2012 | 15.25 | 15.25 | 14.77 | 15.11 | 263,670 | +0.15(+0.98%) |
Dec 17, 2012 | 15.22 | 15.35 | 14.64 | 14.96 | 269,597 | -0.16(-1.03%) |
Dec 14, 2012 | 14.93 | 15.19 | 14.83 | 15.12 | 351,422 | +0.13(+0.85%) |
Dec 13, 2012 | 14.60 | 15.11 | 14.48 | 14.99 | 419,740 | +0.38(+2.60%) |
Dec 12, 2012 | 14.62 | 14.72 | 14.34 | 14.61 | 224,606 | -0.01(-0.07%) |
Dec 11, 2012 | 14.45 | 14.76 | 14.45 | 14.62 | 160,470 | +0.19(+1.28%) |
Dec 10, 2012 | 14.46 | 14.49 | 14.35 | 14.44 | 466,828 | +0.01(+0.07%) |
Dec 07, 2012 | 14.30 | 14.50 | 14.30 | 14.43 | 146,612 | +0.00(+0.00%) |
Dec 06, 2012 | 14.36 | 14.50 | 14.18 | 14.43 | 256,598 | +0.00(+0.00%) |
Dec 05, 2012 | 14.29 | 14.51 | 14.10 | 14.43 | 351,753 | +0.05(+0.34%) |
Dec 04, 2012 | 14.41 | 14.56 | 14.24 | 14.38 | 197,058 | -0.16(-1.07%) |
Nov 30, 2012 | 14.61 | 14.70 | 14.34 | 14.53 | 112,386 | -0.09(-0.60%) |
Nov 29, 2012 | 14.45 | 14.72 | 14.27 | 14.62 | 242,964 | +0.25(+1.76%) |
Nov 28, 2012 | 14.33 | 14.57 | 13.93 | 14.37 | 292,660 | -0.01(-0.07%) |
Nov 27, 2012 | 14.57 | 14.62 | 14.13 | 14.38 | 575,820 | -0.12(-0.81%) |
Nov 26, 2012 | 14.62 | 14.62 | 14.12 | 14.49 | 258,070 | +0.17(+1.16%) |
Nov 23, 2012 | 14.54 | 14.75 | 14.26 | 14.33 | 137,543 | -0.04(-0.27%) |
Nov 21, 2012 | 13.89 | 14.52 | 13.87 | 14.37 | 348,522 | +0.43(+3.08%) |
Nov 20, 2012 | 13.70 | 13.96 | 13.64 | 13.94 | 242,416 | +0.14(+0.99%) |
Nov 19, 2012 | 13.87 | 14.04 | 13.62 | 13.80 | 231,878 | +0.10(+0.71%) |
Nov 16, 2012 | 13.94 | 14.04 | 13.58 | 13.70 | 132,875 | +0.05(+0.36%) |
Nov 15, 2012 | 13.75 | 14.13 | 13.66 | 13.66 | 163,435 | -0.23(-1.68%) |
Nov 14, 2012 | 13.89 | 14.13 | 13.73 | 13.89 | 346,906 | +0.10(+0.71%) |
Nov 13, 2012 | 13.73 | 13.92 | 13.55 | 13.79 | 646,961 | +0.26(+1.95%) |
Nov 12, 2012 | 13.45 | 13.65 | 13.26 | 13.53 | 130,826 | +0.22(+1.69%) |
Nov 09, 2012 | 12.91 | 13.44 | 12.79 | 13.30 | 401,952 | +0.17(+1.26%) |
Nov 08, 2012 | 13.35 | 13.45 | 12.91 | 13.14 | 292,807 | -0.15(-1.10%) |
Nov 07, 2012 | 13.65 | 13.79 | 13.16 | 13.29 | 287,316 | -0.46(-3.33%) |
Nov 06, 2012 | 13.74 | 13.87 | 13.57 | 13.74 | 408,864 | +0.12(+0.86%) |
Nov 05, 2012 | 13.77 | 14.02 | 13.57 | 13.63 | 276,095 | -0.19(-1.41%) |
Nov 02, 2012 | 14.54 | 14.54 | 13.63 | 13.82 | 150,263 | -0.17(-1.18%) |
Nov 01, 2012 | 13.75 | 14.53 | 13.61 | 13.99 | 204,394 | +0.18(+1.27%) |
Oct 31, 2012 | 13.77 | 13.97 | 13.27 | 13.81 | 195,010 | -0.03(-0.21%) |
Oct 26, 2012 | 13.85 | 13.84 | 13.84 | 13.84 | 167,846 | -0.08(-0.56%) |
Oct 25, 2012 | 14.00 | 14.25 | 13.84 | 13.92 | 75,438 | +0.01(+0.07%) |
Oct 24, 2012 | 14.04 | 14.41 | 13.73 | 13.91 | 237,490 | -0.10(-0.70%) |
Oct 23, 2012 | 13.99 | 14.11 | 13.90 | 14.01 | 141,863 | -0.10(-0.69%) |
Oct 19, 2012 | 14.22 | 14.31 | 13.94 | 14.10 | 634,831 | -0.20(-1.43%) |
Oct 18, 2012 | 14.00 | 14.41 | 14.00 | 14.31 | 588,542 | +0.20(+1.45%) |
Oct 17, 2012 | 13.94 | 14.10 | 13.90 | 14.10 | 322,899 | +0.11(+0.77%) |
Oct 16, 2012 | 14.00 | 14.09 | 13.85 | 14.00 | 236,142 | -0.01(-0.07%) |
Oct 15, 2012 | 13.84 | 14.13 | 13.84 | 14.01 | 215,394 | +0.17(+1.20%) |
Oct 12, 2012 | 13.65 | 13.84 | 13.65 | 13.84 | 364,814 | +0.19(+1.43%) |
Oct 11, 2012 | 13.80 | 14.03 | 13.53 | 13.65 | 1,362,315 | -0.16(-1.13%) |
Oct 10, 2012 | 14.08 | 14.18 | 13.74 | 13.80 | 926,153 | -0.38(-2.68%) |
Oct 09, 2012 | 14.38 | 14.55 | 14.04 | 14.18 | 1,169,710 | -0.19(-1.36%) |
Oct 08, 2012 | 14.52 | 14.55 | 14.36 | 14.38 | 883,526 | -0.24(-1.67%) |
Oct 05, 2012 | 14.95 | 14.96 | 14.47 | 14.62 | 2,283,585 | -0.19(-1.32%) |