Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.71 | 19.74 | 19.24 | 19.26 | 2,748,814 | -0.45(-2.28%) |
May 30, 2013 | 19.80 | 19.91 | 19.51 | 19.71 | 1,842,393 | -0.02(-0.10%) |
May 29, 2013 | 19.90 | 19.97 | 19.36 | 19.73 | 2,594,139 | -0.21(-1.05%) |
May 28, 2013 | 20.31 | 20.56 | 19.62 | 19.94 | 3,056,001 | +0.00(+0.00%) |
May 24, 2013 | 19.85 | 20.01 | 19.60 | 19.94 | 1,657,635 | -0.06(-0.30%) |
May 23, 2013 | 19.45 | 20.09 | 18.87 | 20.00 | 3,364,884 | +0.30(+1.52%) |
May 22, 2013 | 20.64 | 21.11 | 19.66 | 19.70 | 6,345,281 | -0.45(-2.23%) |
May 21, 2013 | 19.89 | 20.47 | 19.88 | 20.15 | 4,372,351 | +0.39(+1.97%) |
May 20, 2013 | 18.84 | 19.84 | 18.80 | 19.76 | 4,754,786 | +1.30(+7.04%) |
May 17, 2013 | 18.21 | 18.47 | 18.12 | 18.46 | 3,383,599 | +0.38(+2.10%) |
May 16, 2013 | 18.24 | 18.28 | 18.01 | 18.08 | 2,048,775 | -0.16(-0.88%) |
May 15, 2013 | 18.12 | 18.25 | 17.89 | 18.24 | 3,202,383 | +0.72(+4.11%) |
May 13, 2013 | 17.06 | 17.57 | 17.06 | 17.52 | 1,819,308 | +0.40(+2.34%) |
May 10, 2013 | 16.69 | 17.25 | 16.57 | 17.12 | 2,036,674 | +0.42(+2.51%) |
May 09, 2013 | 16.67 | 16.93 | 16.50 | 16.70 | 1,879,816 | -0.01(-0.06%) |
May 08, 2013 | 16.62 | 16.84 | 16.50 | 16.71 | 1,388,817 | +0.10(+0.60%) |
May 07, 2013 | 16.44 | 16.91 | 16.26 | 16.61 | 3,421,787 | +0.22(+1.34%) |
May 06, 2013 | 16.55 | 16.57 | 16.27 | 16.39 | 1,654,364 | -0.18(-1.09%) |
May 03, 2013 | 15.89 | 16.78 | 15.77 | 16.57 | 2,847,744 | +0.80(+5.07%) |
May 02, 2013 | 15.33 | 16.20 | 15.14 | 15.77 | 4,775,119 | +0.42(+2.74%) |
May 01, 2013 | 15.57 | 15.60 | 15.23 | 15.35 | 1,416,984 | -0.28(-1.79%) |
Apr 30, 2013 | 15.74 | 15.84 | 15.43 | 15.63 | 1,577,371 | -0.10(-0.64%) |
Apr 29, 2013 | 15.85 | 16.05 | 15.72 | 15.73 | 1,839,096 | -0.01(-0.06%) |
Apr 26, 2013 | 15.67 | 15.83 | 15.43 | 15.74 | 2,118,803 | +0.01(+0.06%) |
Apr 25, 2013 | 15.93 | 16.13 | 15.65 | 15.73 | 2,908,741 | -0.10(-0.63%) |
Apr 24, 2013 | 15.86 | 16.05 | 15.68 | 15.83 | 2,450,134 | +0.01(+0.06%) |
Apr 23, 2013 | 16.07 | 16.13 | 15.68 | 15.82 | 1,808,349 | -0.20(-1.25%) |
Apr 22, 2013 | 16.28 | 16.40 | 15.68 | 16.02 | 2,131,722 | -0.36(-2.20%) |
Apr 19, 2013 | 16.54 | 16.60 | 15.99 | 16.38 | 2,387,463 | -0.05(-0.30%) |
Apr 18, 2013 | 16.23 | 16.77 | 15.72 | 16.43 | 4,099,443 | +0.28(+1.73%) |
Apr 17, 2013 | 16.20 | 16.25 | 15.73 | 16.15 | 5,701,809 | -0.18(-1.10%) |
Apr 16, 2013 | 16.52 | 17.09 | 16.09 | 16.33 | 2,643,090 | -0.01(-0.06%) |
Apr 15, 2013 | 17.07 | 17.15 | 16.28 | 16.34 | 2,655,726 | -0.95(-5.49%) |
Apr 12, 2013 | 17.49 | 17.57 | 17.11 | 17.29 | 1,776,878 | -0.34(-1.93%) |
Apr 11, 2013 | 17.50 | 17.92 | 17.34 | 17.63 | 3,119,496 | +0.20(+1.15%) |
Apr 10, 2013 | 17.15 | 17.62 | 17.12 | 17.43 | 2,042,367 | +0.33(+1.93%) |
Apr 09, 2013 | 17.02 | 17.44 | 16.85 | 17.10 | 3,726,783 | +0.09(+0.53%) |
Apr 08, 2013 | 16.22 | 17.12 | 16.02 | 17.01 | 5,395,055 | +0.86(+5.33%) |
Apr 05, 2013 | 15.19 | 16.15 | 15.11 | 16.15 | 3,526,002 | +0.80(+5.21%) |
Apr 04, 2013 | 15.00 | 15.39 | 14.87 | 15.35 | 2,258,758 | +0.35(+2.33%) |
Apr 03, 2013 | 15.48 | 15.63 | 14.92 | 15.00 | 2,110,823 | -0.50(-3.23%) |
Apr 02, 2013 | 15.88 | 15.91 | 15.48 | 15.50 | 2,218,489 | -0.32(-2.02%) |
Apr 01, 2013 | 16.03 | 16.04 | 15.74 | 15.82 | 1,731,635 | -0.20(-1.25%) |
Mar 28, 2013 | 16.20 | 16.30 | 15.94 | 16.02 | 5,451,318 | -0.22(-1.35%) |
Mar 27, 2013 | 16.30 | 16.37 | 16.10 | 16.24 | 1,210,611 | -0.15(-0.92%) |
Mar 26, 2013 | 16.20 | 16.41 | 16.09 | 16.39 | 1,872,701 | +0.26(+1.61%) |
Mar 25, 2013 | 16.30 | 16.41 | 16.03 | 16.13 | 2,130,552 | -0.07(-0.43%) |
Mar 22, 2013 | 16.10 | 16.36 | 16.00 | 16.20 | 3,213,829 | +0.25(+1.57%) |
Mar 21, 2013 | 16.39 | 16.50 | 15.90 | 15.95 | 4,399,115 | -0.51(-3.10%) |
Mar 20, 2013 | 16.61 | 16.64 | 16.38 | 16.46 | 4,311,855 | -0.05(-0.30%) |
Mar 19, 2013 | 16.71 | 16.79 | 16.43 | 16.51 | 2,643,804 | -0.13(-0.78%) |
Mar 18, 2013 | 16.65 | 16.98 | 16.59 | 16.64 | 1,987,637 | -0.21(-1.25%) |
Mar 15, 2013 | 16.76 | 16.97 | 16.69 | 16.85 | 6,957,652 | +0.06(+0.36%) |
Mar 14, 2013 | 16.05 | 16.94 | 16.01 | 16.79 | 5,511,502 | +0.79(+4.94%) |
Mar 13, 2013 | 16.13 | 16.20 | 15.94 | 16.00 | 2,739,009 | -0.12(-0.74%) |
Mar 12, 2013 | 16.29 | 16.35 | 15.90 | 16.12 | 2,617,017 | -0.15(-0.92%) |
Mar 11, 2013 | 16.23 | 16.40 | 16.02 | 16.27 | 3,008,958 | +0.02(+0.12%) |
Mar 08, 2013 | 15.90 | 16.36 | 15.79 | 16.25 | 5,682,920 | +0.42(+2.65%) |
Mar 07, 2013 | 15.18 | 15.94 | 15.03 | 15.83 | 4,868,853 | +0.69(+4.56%) |
Mar 06, 2013 | 14.76 | 15.23 | 14.67 | 15.14 | 3,823,306 | +0.41(+2.78%) |
Mar 05, 2013 | 14.51 | 14.79 | 14.49 | 14.73 | 2,587,715 | +0.32(+2.22%) |
Mar 04, 2013 | 14.26 | 14.48 | 14.14 | 14.41 | 2,853,924 | +0.08(+0.56%) |