Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.01 | 28.50 | 27.23 | 27.31 | 737,751 | -0.95(-3.38%) |
May 30, 2013 | 28.13 | 28.84 | 27.82 | 28.27 | 439,485 | -0.01(-0.03%) |
May 29, 2013 | 28.16 | 28.56 | 27.75 | 28.28 | 284,245 | +0.01(+0.03%) |
May 28, 2013 | 28.12 | 29.05 | 27.75 | 28.27 | 473,799 | +0.51(+1.84%) |
May 24, 2013 | 27.01 | 28.04 | 26.51 | 27.76 | 0 | +0.85(+3.16%) |
May 23, 2013 | 25.87 | 27.74 | 25.50 | 26.91 | 0 | +0.59(+2.24%) |
May 22, 2013 | 26.09 | 28.18 | 25.78 | 26.32 | 0 | +0.67(+2.62%) |
May 21, 2013 | 26.21 | 26.21 | 25.26 | 25.65 | 0 | -0.26(-1.00%) |
May 20, 2013 | 25.58 | 26.09 | 25.27 | 25.91 | 0 | +0.49(+1.91%) |
May 17, 2013 | 24.69 | 26.21 | 24.43 | 25.42 | 0 | +1.21(+4.98%) |
May 16, 2013 | 25.21 | 25.56 | 24.05 | 24.22 | 4,870,159 | +0.37(+1.56%) |
May 15, 2013 | 22.88 | 24.08 | 21.99 | 23.84 | 0 | +0.66(+2.86%) |
May 13, 2013 | 23.02 | 23.46 | 22.93 | 23.18 | 0 | +0.06(+0.28%) |
May 10, 2013 | 23.17 | 23.21 | 22.58 | 23.12 | 0 | -0.08(-0.35%) |
May 09, 2013 | 23.92 | 24.00 | 23.02 | 23.20 | 0 | -0.69(-2.88%) |
May 08, 2013 | 22.95 | 24.06 | 22.25 | 23.88 | 0 | +0.80(+3.47%) |
May 07, 2013 | 23.22 | 23.30 | 22.55 | 23.08 | 0 | -0.18(-0.76%) |
May 06, 2013 | 22.31 | 23.78 | 22.31 | 23.26 | 0 | +1.04(+4.66%) |
May 03, 2013 | 22.19 | 22.37 | 21.92 | 22.23 | 0 | +0.31(+1.40%) |
May 02, 2013 | 21.40 | 22.04 | 21.40 | 21.92 | 0 | +0.53(+2.50%) |
May 01, 2013 | 21.11 | 21.85 | 20.99 | 21.39 | 0 | +0.15(+0.69%) |
Apr 30, 2013 | 21.40 | 21.63 | 21.13 | 21.24 | 0 | +0.18(+0.84%) |
Apr 29, 2013 | 21.82 | 21.82 | 20.85 | 21.06 | 424,659 | -0.68(-3.12%) |
Apr 26, 2013 | 22.07 | 22.14 | 21.41 | 21.74 | 181,683 | -0.34(-1.54%) |
Apr 25, 2013 | 22.25 | 22.39 | 21.98 | 22.08 | 84,603 | +0.16(+0.74%) |
Apr 24, 2013 | 22.19 | 22.34 | 21.87 | 21.92 | 96,311 | -0.32(-1.42%) |
Apr 23, 2013 | 21.88 | 22.39 | 21.81 | 22.23 | 132,413 | +0.41(+1.89%) |
Apr 22, 2013 | 21.31 | 22.11 | 21.20 | 21.82 | 184,472 | +0.61(+2.90%) |
Apr 19, 2013 | 21.64 | 21.69 | 21.10 | 21.21 | 156,774 | -0.23(-1.09%) |
Apr 18, 2013 | 20.96 | 21.57 | 20.59 | 21.44 | 91,597 | +0.57(+2.75%) |
Apr 17, 2013 | 21.44 | 21.46 | 20.55 | 20.87 | 197,794 | -0.76(-3.52%) |
Apr 16, 2013 | 21.09 | 21.65 | 20.92 | 21.63 | 205,548 | +0.76(+3.64%) |
Apr 15, 2013 | 21.32 | 21.32 | 20.23 | 20.87 | 468,240 | -0.67(-3.12%) |
Apr 12, 2013 | 21.43 | 21.88 | 21.22 | 21.54 | 340,895 | +0.11(+0.49%) |
Apr 11, 2013 | 21.14 | 21.60 | 20.30 | 21.43 | 204,621 | +0.34(+1.61%) |
Apr 10, 2013 | 21.64 | 22.03 | 20.96 | 21.09 | 284,444 | -0.55(-2.54%) |
Apr 09, 2013 | 21.27 | 22.15 | 21.14 | 21.64 | 352,621 | +0.57(+2.73%) |
Apr 08, 2013 | 20.36 | 21.31 | 20.24 | 21.07 | 178,258 | +0.70(+3.46%) |
Apr 05, 2013 | 19.97 | 20.52 | 19.87 | 20.37 | 69,718 | +0.11(+0.52%) |
Apr 04, 2013 | 20.12 | 20.44 | 19.27 | 20.26 | 166,965 | +0.11(+0.52%) |
Apr 03, 2013 | 21.88 | 21.88 | 19.80 | 20.16 | 651,061 | -1.71(-7.84%) |
Apr 02, 2013 | 22.22 | 22.56 | 21.64 | 21.87 | 609,783 | -0.29(-1.31%) |
Apr 01, 2013 | 21.78 | 22.62 | 21.78 | 22.16 | 267,683 | +0.45(+2.09%) |
Mar 28, 2013 | 21.22 | 22.01 | 21.06 | 21.71 | 194,683 | +0.59(+2.80%) |
Mar 27, 2013 | 20.58 | 21.25 | 20.58 | 21.12 | 103,258 | +0.37(+1.79%) |
Mar 26, 2013 | 20.41 | 20.92 | 20.29 | 20.75 | 236,558 | +0.36(+1.79%) |
Mar 25, 2013 | 19.97 | 20.49 | 19.91 | 20.38 | 243,521 | +0.53(+2.65%) |
Mar 22, 2013 | 19.73 | 19.91 | 19.61 | 19.86 | 59,459 | +0.19(+0.99%) |
Mar 21, 2013 | 19.35 | 19.79 | 19.32 | 19.66 | 164,370 | +0.25(+1.29%) |
Mar 20, 2013 | 19.44 | 19.65 | 19.13 | 19.41 | 100,065 | +0.19(+1.01%) |
Mar 19, 2013 | 19.60 | 20.33 | 19.06 | 19.22 | 107,804 | -0.19(-0.96%) |
Mar 18, 2013 | 19.31 | 19.86 | 19.11 | 19.40 | 47,970 | -0.13(-0.66%) |
Mar 15, 2013 | 20.16 | 20.19 | 19.01 | 19.53 | 230,145 | -0.57(-2.86%) |
Mar 14, 2013 | 20.92 | 20.92 | 19.59 | 20.11 | 189,039 | -0.72(-3.46%) |
Mar 13, 2013 | 20.12 | 21.35 | 19.95 | 20.83 | 381,760 | +0.66(+3.29%) |
Mar 12, 2013 | 19.83 | 20.21 | 19.65 | 20.16 | 132,578 | +0.36(+1.80%) |
Mar 11, 2013 | 20.16 | 20.21 | 19.48 | 19.81 | 269,646 | -0.33(-1.65%) |
Mar 08, 2013 | 20.03 | 20.19 | 19.32 | 20.14 | 157,169 | +0.32(+1.59%) |
Mar 07, 2013 | 19.01 | 20.13 | 18.22 | 19.82 | 160,306 | +0.78(+4.08%) |
Mar 06, 2013 | 19.27 | 19.44 | 18.91 | 19.05 | 16,979 | -0.12(-0.63%) |
Mar 05, 2013 | 18.13 | 19.32 | 18.13 | 19.17 | 134,363 | +1.06(+5.85%) |
Mar 04, 2013 | 18.09 | 18.50 | 17.66 | 18.11 | 48,150 | +0.04(+0.22%) |
Mar 01, 2013 | 18.20 | 18.45 | 17.72 | 18.07 | 56,789 | -0.30(-1.63%) |
Feb 28, 2013 | 16.86 | 18.85 | 16.34 | 18.37 | 253,372 | +1.42(+8.35%) |
Feb 27, 2013 | 16.25 | 17.39 | 16.06 | 16.95 | 195,949 | +0.74(+4.54%) |
Feb 26, 2013 | 16.05 | 16.60 | 15.93 | 16.22 | 147,447 | -0.75(-4.43%) |
Feb 22, 2013 | 18.00 | 18.30 | 16.36 | 16.97 | 383,925 | +0.20(+1.21%) |
Feb 21, 2013 | 17.22 | 17.22 | 16.62 | 16.77 | 95,061 | -0.44(-2.58%) |
Feb 20, 2013 | 18.45 | 18.83 | 17.16 | 17.21 | 118,886 | -1.25(-6.75%) |
Feb 19, 2013 | 18.05 | 18.46 | 17.98 | 18.46 | 125,990 | +0.42(+2.33%) |
Feb 15, 2013 | 17.85 | 18.32 | 17.55 | 18.04 | 181,103 | +0.24(+1.36%) |
Feb 14, 2013 | 17.43 | 18.55 | 17.43 | 17.79 | 469,111 | +0.36(+2.04%) |
Feb 13, 2013 | 17.43 | 17.80 | 17.17 | 17.44 | 397,620 | -0.01(-0.05%) |
Feb 12, 2013 | 17.41 | 17.60 | 17.03 | 17.45 | 191,209 | +0.01(+0.05%) |
Feb 11, 2013 | 17.90 | 17.90 | 17.23 | 17.44 | 73,069 | -0.40(-2.22%) |
Feb 08, 2013 | 18.11 | 18.40 | 17.83 | 17.83 | 119,129 | -0.30(-1.65%) |
Feb 07, 2013 | 17.84 | 18.35 | 17.79 | 18.13 | 75,789 | -0.17(-0.93%) |
Feb 06, 2013 | 18.19 | 18.47 | 17.96 | 18.30 | 168,155 | +0.07(+0.40%) |
Feb 04, 2013 | 18.32 | 18.37 | 17.67 | 18.23 | 98,984 | -0.13(-0.70%) |
Feb 01, 2013 | 18.25 | 18.56 | 18.09 | 18.36 | 115,676 | +0.23(+1.25%) |
Jan 31, 2013 | 18.22 | 18.22 | 17.43 | 18.13 | 321,855 | -0.20(-1.10%) |
Jan 30, 2013 | 17.83 | 18.51 | 17.83 | 18.34 | 420,897 | +0.44(+2.44%) |
Jan 29, 2013 | 17.54 | 17.92 | 17.50 | 17.90 | 140,541 | +0.40(+2.26%) |
Jan 28, 2013 | 17.96 | 18.00 | 17.26 | 17.50 | 112,409 | -0.29(-1.64%) |
Jan 25, 2013 | 17.43 | 18.37 | 17.43 | 17.79 | 87,995 | +0.46(+2.66%) |
Jan 24, 2013 | 17.18 | 18.27 | 17.14 | 17.33 | 141,535 | +0.00(+0.00%) |
Jan 23, 2013 | 17.58 | 17.58 | 16.95 | 17.33 | 52,788 | -0.29(-1.65%) |
Jan 22, 2013 | 16.66 | 17.71 | 16.66 | 17.62 | 197,899 | +1.01(+6.09%) |
Jan 18, 2013 | 17.12 | 17.62 | 16.43 | 16.61 | 147,537 | -0.47(-2.75%) |
Jan 17, 2013 | 17.28 | 17.64 | 16.79 | 17.08 | 160,357 | -0.13(-0.75%) |
Jan 16, 2013 | 17.05 | 17.41 | 16.23 | 17.21 | 296,098 | -0.36(-2.03%) |
Jan 15, 2013 | 17.53 | 18.28 | 17.12 | 17.57 | 73,259 | -0.06(-0.37%) |
Jan 14, 2013 | 17.54 | 18.17 | 17.54 | 17.63 | 161,208 | +0.11(+0.60%) |
Jan 11, 2013 | 17.47 | 17.62 | 16.62 | 17.53 | 205,491 | +0.03(+0.19%) |
Jan 10, 2013 | 16.61 | 17.79 | 16.45 | 17.50 | 290,684 | +0.94(+5.67%) |
Jan 09, 2013 | 16.75 | 16.96 | 16.50 | 16.56 | 212,356 | -0.11(-0.63%) |
Jan 08, 2013 | 16.73 | 17.07 | 16.48 | 16.66 | 283,619 | -0.14(-0.82%) |
Jan 07, 2013 | 16.09 | 17.18 | 15.89 | 16.80 | 259,961 | +0.58(+3.59%) |
Jan 04, 2013 | 15.57 | 16.57 | 15.34 | 16.22 | 214,211 | +0.74(+4.75%) |
Jan 03, 2013 | 15.56 | 15.74 | 15.08 | 15.48 | 110,087 | -0.08(-0.52%) |
Jan 02, 2013 | 15.55 | 16.11 | 15.11 | 15.56 | 234,459 | +0.08(+0.52%) |
Dec 31, 2012 | 15.16 | 15.55 | 15.02 | 15.48 | 117,268 | +0.29(+1.92%) |
Dec 28, 2012 | 14.89 | 15.30 | 14.81 | 15.19 | 82,095 | +0.19(+1.29%) |
Dec 27, 2012 | 15.02 | 15.76 | 14.87 | 15.00 | 200,385 | -0.09(-0.59%) |
Dec 26, 2012 | 15.17 | 15.37 | 14.78 | 15.08 | 100,472 | +0.01(+0.05%) |
Dec 24, 2012 | 15.41 | 15.73 | 14.57 | 15.08 | 196,540 | -0.27(-1.79%) |
Dec 21, 2012 | 15.06 | 15.51 | 14.30 | 15.35 | 2,394,142 | -0.03(-0.21%) |
Dec 20, 2012 | 15.33 | 15.38 | 14.91 | 15.38 | 247,864 | -0.13(-0.83%) |
Dec 19, 2012 | 15.21 | 16.09 | 14.66 | 15.51 | 238,065 | +0.31(+2.02%) |
Dec 18, 2012 | 14.50 | 15.57 | 14.32 | 15.21 | 176,202 | +0.66(+4.56%) |
Dec 17, 2012 | 14.28 | 14.96 | 14.15 | 14.54 | 133,017 | +0.33(+2.33%) |
Dec 14, 2012 | 14.10 | 14.28 | 13.95 | 14.21 | 55,196 | -0.25(-1.73%) |
Dec 13, 2012 | 14.08 | 14.54 | 13.98 | 14.46 | 167,912 | +0.19(+1.36%) |
Dec 12, 2012 | 14.13 | 14.38 | 14.13 | 14.27 | 71,626 | +0.08(+0.57%) |
Dec 11, 2012 | 14.08 | 14.43 | 13.91 | 14.19 | 89,192 | -0.06(-0.45%) |
Dec 10, 2012 | 14.47 | 14.49 | 14.04 | 14.25 | 89,332 | -0.11(-0.73%) |
Dec 07, 2012 | 14.30 | 14.44 | 14.24 | 14.36 | 52,442 | +0.11(+0.74%) |
Dec 06, 2012 | 14.36 | 14.38 | 14.01 | 14.25 | 51,799 | -0.29(-2.00%) |
Dec 05, 2012 | 14.22 | 14.64 | 14.22 | 14.54 | 40,769 | +0.12(+0.84%) |
Dec 04, 2012 | 14.75 | 14.75 | 14.08 | 14.42 | 37,107 | -0.14(-0.95%) |
Nov 30, 2012 | 14.91 | 14.95 | 14.37 | 14.56 | 54,620 | -0.13(-0.88%) |
Nov 29, 2012 | 14.12 | 14.84 | 13.91 | 14.69 | 203,231 | +0.74(+5.28%) |
Nov 28, 2012 | 14.11 | 14.15 | 13.73 | 13.95 | 116,110 | +0.02(+0.12%) |
Nov 27, 2012 | 13.81 | 14.02 | 13.69 | 13.94 | 68,877 | -0.02(-0.17%) |
Nov 26, 2012 | 13.99 | 14.09 | 13.80 | 13.96 | 95,616 | -0.05(-0.35%) |
Nov 23, 2012 | 13.95 | 14.20 | 13.80 | 14.01 | 116,173 | +0.10(+0.70%) |
Nov 21, 2012 | 13.85 | 14.14 | 13.63 | 13.91 | 40,854 | +0.06(+0.41%) |
Nov 20, 2012 | 13.86 | 13.98 | 13.61 | 13.86 | 310,798 | +0.01(+0.06%) |
Nov 19, 2012 | 13.63 | 13.95 | 13.35 | 13.85 | 95,427 | +0.24(+1.78%) |
Nov 16, 2012 | 13.68 | 14.31 | 13.16 | 13.60 | 129,321 | +0.10(+0.72%) |
Nov 15, 2012 | 13.25 | 13.96 | 12.71 | 13.51 | 453,693 | +0.53(+4.05%) |
Nov 14, 2012 | 12.92 | 13.32 | 12.66 | 12.98 | 152,545 | +0.01(+0.06%) |
Nov 13, 2012 | 13.36 | 13.56 | 12.92 | 12.97 | 58,826 | -0.37(-2.79%) |
Nov 12, 2012 | 13.31 | 13.39 | 13.23 | 13.35 | 15,800 | -0.04(-0.30%) |
Nov 09, 2012 | 13.21 | 13.70 | 13.21 | 13.39 | 259,074 | -0.16(-1.19%) |
Nov 08, 2012 | 13.18 | 13.97 | 13.18 | 13.55 | 175,035 | -0.25(-1.82%) |
Nov 07, 2012 | 13.55 | 14.07 | 13.55 | 13.80 | 192,585 | +0.04(+0.29%) |
Nov 06, 2012 | 13.35 | 14.14 | 13.01 | 13.76 | 458,110 | +0.24(+1.79%) |
Nov 05, 2012 | 13.58 | 13.75 | 13.35 | 13.52 | 41,165 | -0.23(-1.71%) |
Nov 02, 2012 | 13.74 | 13.94 | 13.39 | 13.75 | 89,030 | -0.19(-1.33%) |
Nov 01, 2012 | 13.83 | 14.14 | 13.35 | 13.94 | 250,917 | +0.16(+1.17%) |
Oct 31, 2012 | 13.35 | 13.77 | 13.35 | 13.77 | 44,942 | -0.09(-0.64%) |
Oct 26, 2012 | 14.16 | 13.86 | 13.86 | 13.86 | 246,650 | +0.09(+0.65%) |
Oct 25, 2012 | 14.54 | 14.54 | 13.14 | 13.77 | 255,724 | -0.29(-2.07%) |
Oct 24, 2012 | 13.69 | 14.13 | 13.69 | 14.07 | 195,546 | +0.21(+1.52%) |
Oct 23, 2012 | 13.63 | 13.99 | 13.55 | 13.86 | 205,312 | -0.23(-1.61%) |
Oct 19, 2012 | 14.33 | 14.40 | 14.08 | 14.08 | 368,434 | -0.23(-1.64%) |
Oct 18, 2012 | 14.24 | 14.45 | 14.17 | 14.32 | 180,523 | +0.00(+0.00%) |
Oct 17, 2012 | 14.32 | 14.62 | 14.15 | 14.32 | 149,551 | -0.07(-0.51%) |
Oct 16, 2012 | 14.21 | 14.52 | 13.95 | 14.39 | 222,849 | +0.03(+0.23%) |
Oct 15, 2012 | 14.20 | 14.42 | 14.15 | 14.36 | 782,661 | +0.20(+1.43%) |