Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.09 | 18.19 | 17.77 | 17.77 | 1,661,670 | -0.39(-2.14%) |
May 30, 2013 | 18.16 | 18.31 | 17.90 | 18.16 | 0 | -0.06(-0.32%) |
May 29, 2013 | 18.32 | 18.47 | 18.06 | 18.22 | 2,594,744 | -0.18(-0.97%) |
May 28, 2013 | 18.64 | 18.81 | 18.28 | 18.40 | 2,753,571 | -0.01(-0.05%) |
May 24, 2013 | 18.41 | 18.50 | 18.09 | 18.41 | 0 | -0.16(-0.87%) |
May 23, 2013 | 18.28 | 18.60 | 17.91 | 18.57 | 0 | -0.31(-1.66%) |
May 22, 2013 | 19.45 | 19.48 | 18.71 | 18.88 | 0 | -0.59(-3.04%) |
May 21, 2013 | 19.57 | 19.70 | 19.32 | 19.47 | 0 | -0.15(-0.78%) |
May 20, 2013 | 19.38 | 19.63 | 19.18 | 19.62 | 0 | +0.24(+1.22%) |
May 17, 2013 | 18.91 | 19.45 | 18.85 | 19.39 | 0 | +0.62(+3.29%) |
May 16, 2013 | 18.79 | 19.05 | 18.60 | 18.77 | 2,295,143 | -0.02(-0.09%) |
May 15, 2013 | 19.00 | 19.17 | 18.66 | 18.79 | 0 | -0.24(-1.25%) |
May 13, 2013 | 19.07 | 19.24 | 18.94 | 19.02 | 0 | -0.03(-0.18%) |
May 10, 2013 | 18.96 | 19.17 | 18.86 | 19.06 | 0 | -0.11(-0.57%) |
May 09, 2013 | 19.06 | 19.31 | 18.85 | 19.17 | 0 | +0.04(+0.22%) |
May 08, 2013 | 18.69 | 19.13 | 18.63 | 19.13 | 0 | +0.31(+1.66%) |
May 07, 2013 | 18.67 | 19.00 | 18.60 | 18.81 | 0 | +0.21(+1.14%) |
May 06, 2013 | 18.33 | 18.79 | 18.30 | 18.60 | 0 | +0.36(+1.95%) |
May 03, 2013 | 18.08 | 18.36 | 17.95 | 18.25 | 0 | +0.30(+1.65%) |
May 02, 2013 | 17.65 | 18.06 | 17.65 | 17.95 | 0 | +0.31(+1.77%) |
May 01, 2013 | 17.68 | 17.83 | 17.36 | 17.64 | 0 | -0.20(-1.14%) |
Apr 30, 2013 | 17.81 | 18.04 | 17.67 | 17.84 | 0 | -0.09(-0.52%) |
Apr 29, 2013 | 17.87 | 18.17 | 17.62 | 17.93 | 3,408,608 | +0.00(+0.00%) |
Apr 26, 2013 | 18.20 | 18.36 | 17.72 | 17.93 | 5,361,758 | -0.42(-2.30%) |
Apr 25, 2013 | 20.03 | 20.12 | 18.27 | 18.36 | 8,244,067 | -1.42(-7.17%) |
Apr 24, 2013 | 19.80 | 20.09 | 19.74 | 19.77 | 5,469,799 | +0.07(+0.36%) |
Apr 23, 2013 | 19.56 | 19.70 | 19.26 | 19.70 | 4,474,143 | +0.35(+1.79%) |
Apr 22, 2013 | 19.19 | 19.47 | 18.92 | 19.35 | 2,569,788 | +0.34(+1.80%) |
Apr 19, 2013 | 19.14 | 19.31 | 18.73 | 19.01 | 3,250,956 | +0.06(+0.34%) |
Apr 18, 2013 | 18.92 | 19.07 | 18.47 | 18.95 | 5,527,083 | +0.13(+0.70%) |
Apr 17, 2013 | 19.35 | 19.35 | 18.23 | 18.82 | 5,662,686 | -0.65(-3.32%) |
Apr 16, 2013 | 19.57 | 19.74 | 19.09 | 19.46 | 5,142,984 | +0.15(+0.79%) |
Apr 15, 2013 | 20.28 | 20.29 | 19.27 | 19.31 | 3,880,880 | -1.21(-5.89%) |
Apr 12, 2013 | 20.67 | 20.87 | 20.19 | 20.52 | 2,910,604 | -0.44(-2.10%) |
Apr 11, 2013 | 20.46 | 21.25 | 20.28 | 20.96 | 5,244,624 | +0.42(+2.06%) |
Apr 10, 2013 | 19.95 | 20.63 | 19.91 | 20.54 | 3,351,570 | +0.60(+3.01%) |
Apr 09, 2013 | 19.84 | 20.00 | 19.51 | 19.94 | 2,681,394 | +0.20(+1.03%) |
Apr 08, 2013 | 19.71 | 19.98 | 19.54 | 19.73 | 2,935,870 | -0.02(-0.09%) |
Apr 05, 2013 | 18.79 | 19.80 | 18.72 | 19.75 | 4,680,004 | +0.71(+3.73%) |
Apr 04, 2013 | 18.95 | 19.16 | 18.67 | 19.04 | 3,367,793 | +0.09(+0.49%) |
Apr 03, 2013 | 19.62 | 19.62 | 18.59 | 18.95 | 4,265,084 | -0.49(-2.55%) |
Apr 02, 2013 | 19.73 | 19.74 | 19.21 | 19.44 | 4,167,298 | +0.04(+0.20%) |
Apr 01, 2013 | 20.26 | 20.28 | 19.04 | 19.40 | 5,860,820 | -0.76(-3.78%) |
Mar 28, 2013 | 20.35 | 20.39 | 20.05 | 20.17 | 3,087,196 | -0.16(-0.79%) |
Mar 27, 2013 | 20.17 | 20.45 | 19.90 | 20.33 | 3,773,643 | +0.02(+0.10%) |
Mar 26, 2013 | 20.05 | 20.43 | 20.05 | 20.31 | 3,591,928 | +0.27(+1.33%) |
Mar 25, 2013 | 19.94 | 20.18 | 19.68 | 20.04 | 5,143,349 | -0.08(-0.38%) |
Mar 22, 2013 | 20.33 | 20.52 | 19.80 | 20.12 | 5,232,504 | -0.05(-0.25%) |
Mar 21, 2013 | 20.34 | 20.63 | 20.15 | 20.17 | 4,595,680 | -0.21(-1.03%) |
Mar 20, 2013 | 20.85 | 20.89 | 20.01 | 20.38 | 8,167,405 | -0.39(-1.88%) |
Mar 19, 2013 | 21.15 | 21.34 | 20.34 | 20.77 | 5,022,439 | -0.58(-2.73%) |
Mar 18, 2013 | 21.16 | 21.54 | 20.97 | 21.35 | 3,293,705 | -0.12(-0.55%) |
Mar 15, 2013 | 21.12 | 21.55 | 21.10 | 21.47 | 4,591,132 | +0.34(+1.60%) |
Mar 14, 2013 | 20.75 | 21.19 | 20.72 | 21.13 | 4,319,164 | +0.42(+2.04%) |
Mar 13, 2013 | 20.78 | 21.05 | 20.57 | 20.71 | 7,291,572 | -0.16(-0.77%) |
Mar 12, 2013 | 20.67 | 20.91 | 20.43 | 20.87 | 5,805,655 | +0.24(+1.15%) |
Mar 11, 2013 | 20.18 | 20.69 | 20.12 | 20.63 | 5,642,147 | +0.28(+1.37%) |
Mar 08, 2013 | 20.01 | 20.36 | 19.86 | 20.35 | 4,461,660 | +0.47(+2.38%) |
Mar 07, 2013 | 19.66 | 20.05 | 19.56 | 19.88 | 2,290,343 | +0.28(+1.44%) |
Mar 06, 2013 | 19.76 | 19.84 | 19.52 | 19.60 | 3,257,459 | -0.10(-0.49%) |
Mar 05, 2013 | 19.66 | 19.86 | 19.48 | 19.69 | 4,481,689 | +0.19(+1.00%) |
Mar 04, 2013 | 19.68 | 19.68 | 19.04 | 19.50 | 4,452,569 | -0.10(-0.52%) |