Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.67 | 18.83 | 18.56 | 18.58 | 19,058,000 | -0.17(-0.91%) |
May 30, 2013 | 18.78 | 18.85 | 18.72 | 18.75 | 11,483,491 | -0.01(-0.03%) |
May 29, 2013 | 18.97 | 19.03 | 18.66 | 18.75 | 17,244,156 | -0.32(-1.70%) |
May 28, 2013 | 19.22 | 19.31 | 18.97 | 19.08 | 12,801,061 | -0.01(-0.05%) |
May 24, 2013 | 18.90 | 19.10 | 18.79 | 19.09 | 12,884,571 | +0.12(+0.62%) |
May 23, 2013 | 18.84 | 19.03 | 18.79 | 18.97 | 16,436,127 | -0.02(-0.11%) |
May 22, 2013 | 18.98 | 19.26 | 18.94 | 18.99 | 14,367,089 | -0.01(-0.05%) |
May 21, 2013 | 19.22 | 19.25 | 18.97 | 19.00 | 18,283,328 | -0.22(-1.13%) |
May 20, 2013 | 19.25 | 19.31 | 19.15 | 19.21 | 17,647,956 | -0.05(-0.27%) |
May 17, 2013 | 19.09 | 19.29 | 19.09 | 19.27 | 14,462,352 | +0.13(+0.70%) |
May 16, 2013 | 19.22 | 19.32 | 19.12 | 19.13 | 10,952,503 | -0.14(-0.75%) |
May 15, 2013 | 19.04 | 19.35 | 19.03 | 19.28 | 16,798,956 | +0.28(+1.46%) |
May 13, 2013 | 18.84 | 19.07 | 18.80 | 19.00 | 14,034,380 | +0.12(+0.65%) |
May 10, 2013 | 18.68 | 18.90 | 18.68 | 18.87 | 11,448,865 | +0.17(+0.91%) |
May 09, 2013 | 18.80 | 18.85 | 18.63 | 18.70 | 14,057,896 | -0.09(-0.47%) |
May 08, 2013 | 18.79 | 18.84 | 18.74 | 18.79 | 10,931,698 | +0.03(+0.14%) |
May 07, 2013 | 18.63 | 18.83 | 18.60 | 18.77 | 24,137,698 | +0.20(+1.08%) |
May 06, 2013 | 18.77 | 18.78 | 18.53 | 18.57 | 15,857,661 | -0.22(-1.18%) |
May 03, 2013 | 18.96 | 18.93 | 18.77 | 18.79 | 14,623,210 | -0.07(-0.38%) |
May 02, 2013 | 18.71 | 18.95 | 18.69 | 18.86 | 12,886,397 | +0.17(+0.91%) |
May 01, 2013 | 18.79 | 18.99 | 18.67 | 18.69 | 17,050,238 | -0.10(-0.52%) |
Apr 30, 2013 | 18.81 | 18.83 | 18.67 | 18.79 | 23,989,996 | -0.05(-0.27%) |
Apr 29, 2013 | 18.58 | 18.84 | 18.52 | 18.84 | 17,445,708 | +0.28(+1.50%) |
Apr 26, 2013 | 18.47 | 18.59 | 18.49 | 18.56 | 12,855,102 | +0.07(+0.36%) |
Apr 25, 2013 | 18.36 | 18.50 | 18.29 | 18.49 | 18,775,306 | +0.21(+1.15%) |
Apr 24, 2013 | 18.23 | 18.42 | 18.22 | 18.28 | 25,534,076 | +0.00(+0.00%) |
Apr 23, 2013 | 18.23 | 18.34 | 18.02 | 18.28 | 18,820,636 | +0.13(+0.71%) |
Apr 22, 2013 | 18.04 | 18.19 | 17.98 | 18.15 | 8,912,658 | +0.13(+0.74%) |
Apr 19, 2013 | 17.91 | 18.12 | 17.87 | 18.02 | 17,830,836 | +0.17(+0.98%) |
Apr 18, 2013 | 18.03 | 18.06 | 17.73 | 17.85 | 19,597,410 | -0.24(-1.31%) |
Apr 17, 2013 | 18.12 | 18.16 | 18.04 | 18.08 | 17,232,072 | -0.12(-0.68%) |
Apr 16, 2013 | 18.03 | 18.37 | 17.98 | 18.21 | 16,471,377 | +0.29(+1.64%) |
Apr 15, 2013 | 18.40 | 18.40 | 17.86 | 17.91 | 24,281,930 | -0.57(-3.06%) |
Apr 12, 2013 | 18.28 | 18.49 | 18.27 | 18.48 | 12,232,268 | +0.15(+0.81%) |
Apr 11, 2013 | 18.32 | 18.43 | 18.25 | 18.33 | 15,668,922 | -0.02(-0.11%) |
Apr 10, 2013 | 18.35 | 18.38 | 18.25 | 18.35 | 18,938,852 | +0.09(+0.51%) |
Apr 09, 2013 | 18.20 | 18.32 | 18.14 | 18.26 | 16,942,960 | +0.11(+0.62%) |
Apr 08, 2013 | 17.97 | 18.14 | 17.91 | 18.14 | 12,041,307 | +0.22(+1.21%) |
Apr 05, 2013 | 17.98 | 18.04 | 17.81 | 17.93 | 13,240,046 | -0.16(-0.91%) |
Apr 04, 2013 | 17.97 | 18.10 | 17.92 | 18.09 | 12,048,655 | +0.18(+0.98%) |
Apr 03, 2013 | 18.12 | 18.14 | 17.88 | 17.92 | 19,121,000 | -0.20(-1.08%) |
Apr 02, 2013 | 17.75 | 18.11 | 17.73 | 18.11 | 21,425,694 | +0.46(+2.62%) |
Apr 01, 2013 | 17.59 | 17.72 | 17.54 | 17.65 | 11,796,225 | -0.05(-0.26%) |
Mar 28, 2013 | 17.68 | 17.76 | 17.61 | 17.70 | 17,778,688 | -0.01(-0.06%) |
Mar 27, 2013 | 17.59 | 17.77 | 17.57 | 17.71 | 11,296,089 | +0.03(+0.15%) |
Mar 26, 2013 | 17.52 | 17.68 | 17.48 | 17.68 | 13,457,074 | +0.25(+1.42%) |
Mar 25, 2013 | 17.48 | 17.54 | 17.40 | 17.43 | 10,938,890 | -0.02(-0.09%) |
Mar 22, 2013 | 17.45 | 17.52 | 17.40 | 17.45 | 12,294,633 | +0.03(+0.15%) |
Mar 21, 2013 | 17.46 | 17.49 | 17.37 | 17.42 | 12,360,069 | -0.09(-0.53%) |
Mar 20, 2013 | 17.36 | 17.58 | 17.34 | 17.52 | 18,749,008 | +0.18(+1.04%) |
Mar 19, 2013 | 17.24 | 17.36 | 17.24 | 17.34 | 16,888,356 | +0.11(+0.66%) |
Mar 18, 2013 | 17.23 | 17.30 | 17.16 | 17.22 | 11,949,638 | -0.11(-0.62%) |
Mar 15, 2013 | 17.32 | 17.36 | 17.25 | 17.33 | 24,574,270 | -0.06(-0.35%) |
Mar 14, 2013 | 17.45 | 17.50 | 17.31 | 17.39 | 18,134,672 | -0.07(-0.38%) |
Mar 13, 2013 | 17.46 | 17.46 | 17.34 | 17.46 | 18,349,050 | +0.11(+0.62%) |
Mar 12, 2013 | 17.41 | 17.47 | 17.34 | 17.35 | 88,074,576 | -0.05(-0.29%) |
Mar 11, 2013 | 17.28 | 17.42 | 17.27 | 17.40 | 74,210,456 | +0.13(+0.76%) |
Mar 08, 2013 | 17.26 | 17.31 | 17.17 | 17.27 | 57,046,084 | +0.02(+0.12%) |
Mar 07, 2013 | 17.38 | 17.39 | 17.18 | 17.25 | 15,228,312 | -0.09(-0.50%) |
Mar 06, 2013 | 17.43 | 17.44 | 17.28 | 17.34 | 12,649,648 | -0.06(-0.32%) |
Mar 05, 2013 | 17.32 | 17.42 | 17.28 | 17.39 | 32,135,554 | +0.16(+0.91%) |
Mar 04, 2013 | 17.02 | 17.32 | 17.02 | 17.23 | 25,203,356 | +0.22(+1.31%) |