Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.91 | 20.54 | 19.71 | 19.84 | 673,396 | -0.28(-1.38%) |
May 30, 2013 | 20.10 | 20.41 | 19.98 | 20.12 | 590,678 | -0.02(-0.09%) |
May 29, 2013 | 19.77 | 20.36 | 19.76 | 20.14 | 570,392 | +0.10(+0.49%) |
May 28, 2013 | 21.22 | 21.22 | 19.86 | 20.04 | 644,011 | -0.04(-0.18%) |
May 24, 2013 | 19.80 | 20.26 | 19.39 | 20.07 | 549,029 | +0.22(+1.13%) |
May 23, 2013 | 19.49 | 20.16 | 19.08 | 19.85 | 961,824 | -0.31(-1.56%) |
May 22, 2013 | 21.02 | 21.41 | 19.76 | 20.16 | 1,554,180 | -0.86(-4.10%) |
May 21, 2013 | 21.20 | 21.33 | 20.79 | 21.02 | 1,146,258 | +0.09(+0.43%) |
May 20, 2013 | 20.38 | 21.11 | 20.13 | 20.93 | 1,345,221 | +0.62(+3.05%) |
May 17, 2013 | 20.66 | 20.73 | 19.99 | 20.32 | 1,168,330 | +0.55(+2.77%) |
May 16, 2013 | 19.76 | 20.30 | 19.32 | 19.77 | 1,954,062 | +0.08(+0.41%) |
May 15, 2013 | 18.52 | 19.69 | 18.52 | 19.69 | 2,898,373 | +1.10(+5.89%) |
May 13, 2013 | 18.59 | 18.86 | 18.28 | 18.59 | 1,071,360 | -0.28(-1.48%) |
May 10, 2013 | 18.91 | 19.17 | 18.63 | 18.87 | 1,069,948 | -0.23(-1.22%) |
May 09, 2013 | 18.95 | 19.28 | 18.31 | 19.10 | 1,280,194 | +0.16(+0.85%) |
May 08, 2013 | 19.46 | 19.63 | 18.69 | 18.94 | 1,601,407 | -0.59(-3.03%) |
May 07, 2013 | 19.57 | 19.82 | 19.47 | 19.53 | 937,229 | -0.05(-0.28%) |
May 06, 2013 | 19.76 | 19.88 | 19.25 | 19.59 | 982,559 | -0.09(-0.46%) |
May 03, 2013 | 18.73 | 19.95 | 18.48 | 19.68 | 1,802,076 | +1.19(+6.46%) |
May 02, 2013 | 18.51 | 18.73 | 17.81 | 18.48 | 1,985,417 | +0.51(+2.85%) |
May 01, 2013 | 18.63 | 18.63 | 17.64 | 17.97 | 1,297,984 | -0.38(-2.06%) |
Apr 30, 2013 | 19.06 | 19.06 | 16.27 | 18.35 | 9,331,441 | -0.69(-3.63%) |
Apr 29, 2013 | 18.40 | 19.74 | 18.15 | 19.04 | 3,166,246 | +0.93(+5.16%) |
Apr 26, 2013 | 18.48 | 18.63 | 17.67 | 18.11 | 1,899,685 | -0.34(-1.85%) |
Apr 25, 2013 | 19.49 | 19.50 | 18.27 | 18.45 | 1,685,261 | -0.79(-4.11%) |
Apr 24, 2013 | 18.84 | 19.56 | 18.84 | 19.24 | 1,207,502 | +0.41(+2.19%) |
Apr 23, 2013 | 18.64 | 19.06 | 18.29 | 18.82 | 1,108,931 | +0.25(+1.35%) |
Apr 22, 2013 | 18.28 | 18.74 | 17.59 | 18.57 | 945,645 | +0.43(+2.38%) |
Apr 19, 2013 | 17.83 | 18.32 | 17.61 | 18.14 | 872,334 | +0.36(+2.02%) |
Apr 18, 2013 | 18.41 | 18.79 | 17.07 | 17.78 | 1,526,204 | -0.54(-2.94%) |
Apr 17, 2013 | 19.08 | 19.16 | 18.07 | 18.32 | 1,437,896 | -1.03(-5.34%) |
Apr 16, 2013 | 19.66 | 19.73 | 19.04 | 19.35 | 1,313,407 | +0.81(+4.36%) |
Apr 15, 2013 | 20.79 | 20.79 | 18.41 | 18.55 | 1,720,867 | -2.41(-11.49%) |
Apr 12, 2013 | 20.88 | 21.11 | 20.21 | 20.95 | 1,142,275 | -0.20(-0.93%) |
Apr 11, 2013 | 21.23 | 21.90 | 20.96 | 21.15 | 948,203 | -0.02(-0.09%) |
Apr 10, 2013 | 20.62 | 21.33 | 20.56 | 21.17 | 986,593 | +0.52(+2.52%) |
Apr 09, 2013 | 20.50 | 21.04 | 20.30 | 20.65 | 792,139 | +0.03(+0.13%) |
Apr 08, 2013 | 19.94 | 20.67 | 19.41 | 20.62 | 1,450,519 | +0.33(+1.64%) |
Apr 05, 2013 | 18.86 | 20.61 | 18.30 | 20.29 | 2,071,925 | +1.00(+5.17%) |
Apr 04, 2013 | 19.08 | 19.60 | 18.89 | 19.29 | 1,031,763 | +0.08(+0.42%) |
Apr 03, 2013 | 19.94 | 20.24 | 18.86 | 19.21 | 1,501,766 | -0.83(-4.12%) |
Apr 02, 2013 | 21.14 | 21.31 | 19.86 | 20.04 | 1,464,739 | -0.57(-2.75%) |
Apr 01, 2013 | 21.50 | 21.55 | 20.44 | 20.60 | 1,975,725 | -0.57(-2.71%) |
Mar 28, 2013 | 20.82 | 21.38 | 20.43 | 21.18 | 1,630,087 | +0.57(+2.79%) |
Mar 27, 2013 | 19.76 | 20.73 | 19.62 | 20.60 | 1,062,240 | +0.67(+3.38%) |
Mar 26, 2013 | 20.86 | 20.89 | 19.36 | 19.93 | 2,022,434 | -0.78(-3.77%) |
Mar 25, 2013 | 21.56 | 21.60 | 20.07 | 20.71 | 1,379,979 | -0.63(-2.95%) |
Mar 22, 2013 | 21.52 | 21.52 | 20.96 | 21.34 | 1,046,252 | -0.13(-0.59%) |
Mar 21, 2013 | 21.38 | 21.87 | 21.06 | 21.46 | 1,533,554 | +0.03(+0.13%) |
Mar 20, 2013 | 20.41 | 21.76 | 19.98 | 21.44 | 2,258,004 | +1.05(+5.15%) |
Mar 19, 2013 | 20.83 | 21.30 | 19.96 | 20.39 | 2,406,051 | -0.05(-0.26%) |
Mar 18, 2013 | 19.76 | 20.88 | 19.32 | 20.44 | 5,153,584 | +0.95(+4.88%) |
Mar 15, 2013 | 19.37 | 19.75 | 19.08 | 19.49 | 2,736,250 | +0.00(+0.00%) |
Mar 14, 2013 | 19.42 | 19.94 | 19.37 | 19.49 | 10,312,291 | -0.98(-4.78%) |
Mar 13, 2013 | 21.37 | 22.23 | 20.36 | 20.47 | 2,092,197 | -1.51(-6.87%) |
Mar 12, 2013 | 22.91 | 23.04 | 20.85 | 21.98 | 2,374,556 | -1.85(-7.77%) |
Mar 11, 2013 | 25.60 | 25.60 | 23.39 | 23.83 | 840,864 | +0.09(+0.38%) |
Mar 08, 2013 | 24.15 | 25.02 | 22.71 | 23.74 | 1,328,300 | +0.70(+3.04%) |
Mar 07, 2013 | 22.95 | 24.24 | 22.69 | 23.04 | 796,564 | +0.07(+0.31%) |
Mar 06, 2013 | 21.98 | 23.30 | 21.76 | 22.96 | 766,505 | +0.99(+4.50%) |
Mar 05, 2013 | 22.39 | 23.35 | 21.73 | 21.98 | 734,106 | +0.05(+0.25%) |
Mar 04, 2013 | 21.74 | 22.27 | 20.95 | 21.92 | 837,616 | +0.37(+1.71%) |