Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.59 | 18.60 | 18.18 | 18.18 | 3,329,064 | -0.52(-2.77%) |
May 30, 2013 | 18.88 | 18.88 | 18.63 | 18.70 | 2,696,368 | -0.18(-0.95%) |
May 29, 2013 | 19.03 | 19.06 | 18.80 | 18.88 | 1,672,572 | -0.23(-1.20%) |
May 28, 2013 | 19.20 | 19.27 | 19.09 | 19.11 | 2,394,782 | -0.07(-0.37%) |
May 24, 2013 | 18.98 | 19.25 | 18.95 | 19.18 | 1,741,278 | +0.09(+0.46%) |
May 23, 2013 | 18.95 | 19.17 | 18.91 | 19.09 | 2,265,216 | +0.07(+0.34%) |
May 22, 2013 | 19.00 | 19.23 | 18.95 | 19.03 | 3,786,920 | +0.00(+0.00%) |
May 21, 2013 | 18.79 | 19.18 | 18.78 | 19.03 | 2,545,770 | +0.47(+2.55%) |
May 20, 2013 | 18.42 | 18.57 | 18.31 | 18.55 | 1,026,684 | +0.12(+0.67%) |
May 17, 2013 | 18.10 | 18.47 | 18.08 | 18.43 | 1,668,618 | +0.07(+0.38%) |
May 16, 2013 | 18.36 | 18.45 | 18.32 | 18.36 | 1,194,062 | -0.01(-0.03%) |
May 15, 2013 | 18.30 | 18.43 | 18.29 | 18.37 | 1,454,660 | -0.05(-0.29%) |
May 13, 2013 | 18.37 | 18.48 | 18.35 | 18.42 | 1,223,925 | +0.05(+0.26%) |
May 10, 2013 | 18.27 | 18.39 | 18.11 | 18.37 | 1,227,893 | +0.14(+0.79%) |
May 09, 2013 | 18.20 | 18.36 | 18.19 | 18.23 | 1,078,492 | +0.02(+0.12%) |
May 08, 2013 | 18.15 | 18.23 | 18.04 | 18.20 | 1,356,316 | +0.02(+0.12%) |
May 07, 2013 | 18.18 | 18.25 | 18.12 | 18.18 | 1,007,741 | +0.02(+0.12%) |
May 06, 2013 | 18.16 | 18.33 | 18.12 | 18.16 | 2,110,045 | -0.02(-0.09%) |
May 03, 2013 | 18.07 | 18.21 | 18.00 | 18.18 | 2,955,754 | +0.18(+0.98%) |
May 02, 2013 | 17.73 | 18.04 | 17.73 | 18.00 | 1,717,020 | +0.18(+1.02%) |
May 01, 2013 | 17.86 | 17.88 | 17.71 | 17.82 | 2,043,192 | -0.06(-0.36%) |
Apr 30, 2013 | 17.72 | 18.02 | 17.46 | 17.88 | 6,892,596 | -0.12(-0.68%) |
Apr 29, 2013 | 17.79 | 18.02 | 17.78 | 18.01 | 1,914,837 | +0.29(+1.63%) |
Apr 26, 2013 | 17.69 | 17.80 | 17.69 | 17.72 | 1,257,883 | +0.02(+0.12%) |
Apr 25, 2013 | 17.57 | 17.79 | 17.49 | 17.70 | 1,740,959 | +0.17(+0.98%) |
Apr 24, 2013 | 17.39 | 17.53 | 17.32 | 17.53 | 1,288,975 | +0.09(+0.52%) |
Apr 23, 2013 | 17.36 | 17.45 | 17.28 | 17.44 | 1,297,439 | +0.12(+0.68%) |
Apr 22, 2013 | 17.31 | 17.34 | 17.17 | 17.32 | 1,575,701 | +0.02(+0.09%) |
Apr 19, 2013 | 17.16 | 17.31 | 17.09 | 17.30 | 969,078 | +0.14(+0.81%) |
Apr 18, 2013 | 17.39 | 17.42 | 17.16 | 17.16 | 2,645,200 | -0.14(-0.80%) |
Apr 17, 2013 | 17.33 | 17.39 | 17.23 | 17.30 | 2,211,394 | -0.15(-0.86%) |
Apr 16, 2013 | 17.32 | 17.52 | 17.29 | 17.45 | 1,692,495 | +0.20(+1.15%) |
Apr 15, 2013 | 17.43 | 17.52 | 17.23 | 17.25 | 3,304,077 | -0.16(-0.92%) |
Apr 12, 2013 | 17.50 | 17.51 | 17.33 | 17.41 | 1,346,367 | -0.11(-0.64%) |
Apr 11, 2013 | 17.49 | 17.57 | 17.47 | 17.53 | 1,065,849 | +0.05(+0.28%) |
Apr 10, 2013 | 17.29 | 17.49 | 17.27 | 17.48 | 2,355,247 | +0.27(+1.55%) |
Apr 09, 2013 | 17.15 | 17.22 | 17.01 | 17.21 | 1,311,631 | +0.06(+0.37%) |
Apr 08, 2013 | 16.96 | 17.15 | 16.83 | 17.15 | 1,395,193 | +0.17(+1.01%) |
Apr 05, 2013 | 16.82 | 16.98 | 16.60 | 16.98 | 1,697,145 | -0.01(-0.06%) |
Apr 04, 2013 | 17.09 | 17.12 | 16.94 | 16.99 | 1,895,894 | -0.03(-0.19%) |
Apr 03, 2013 | 17.31 | 17.36 | 17.01 | 17.02 | 2,869,133 | -0.27(-1.57%) |
Apr 02, 2013 | 17.32 | 17.39 | 17.28 | 17.29 | 1,488,162 | -0.01(-0.06%) |
Apr 01, 2013 | 17.32 | 17.35 | 17.25 | 17.30 | 1,078,691 | -0.04(-0.25%) |
Mar 28, 2013 | 17.23 | 17.37 | 17.08 | 17.35 | 2,034,562 | +0.09(+0.49%) |
Mar 27, 2013 | 17.16 | 17.35 | 17.16 | 17.26 | 1,797,264 | -0.03(-0.15%) |
Mar 26, 2013 | 17.36 | 17.37 | 17.23 | 17.29 | 1,510,088 | -0.02(-0.09%) |
Mar 25, 2013 | 17.41 | 17.56 | 17.18 | 17.30 | 3,736,527 | +0.09(+0.50%) |
Mar 22, 2013 | 17.23 | 17.25 | 17.01 | 17.22 | 4,011,969 | +0.06(+0.34%) |
Mar 21, 2013 | 17.30 | 17.36 | 17.16 | 17.16 | 1,949,260 | -0.19(-1.11%) |
Mar 20, 2013 | 17.13 | 17.36 | 17.07 | 17.35 | 2,128,671 | +0.29(+1.72%) |
Mar 19, 2013 | 17.08 | 17.16 | 16.96 | 17.06 | 2,078,052 | -0.01(-0.06%) |
Mar 18, 2013 | 17.06 | 17.28 | 16.93 | 17.07 | 3,206,452 | -0.16(-0.93%) |
Mar 15, 2013 | 17.26 | 17.55 | 16.88 | 17.23 | 10,715,049 | +0.49(+2.94%) |
Mar 14, 2013 | 16.67 | 16.83 | 16.58 | 16.74 | 1,496,620 | +0.07(+0.45%) |
Mar 13, 2013 | 16.67 | 16.74 | 16.58 | 16.66 | 1,547,852 | +0.01(+0.03%) |
Mar 12, 2013 | 16.55 | 16.69 | 16.53 | 16.66 | 1,935,362 | +0.07(+0.42%) |
Mar 11, 2013 | 16.40 | 16.60 | 16.40 | 16.59 | 1,008,082 | +0.18(+1.11%) |
Mar 08, 2013 | 16.53 | 16.60 | 16.29 | 16.41 | 1,223,032 | -0.01(-0.07%) |
Mar 07, 2013 | 16.35 | 16.43 | 16.22 | 16.42 | 1,316,526 | +0.11(+0.65%) |
Mar 06, 2013 | 16.58 | 16.59 | 16.29 | 16.31 | 1,541,079 | -0.17(-1.01%) |
Mar 05, 2013 | 16.37 | 16.51 | 16.34 | 16.47 | 1,563,275 | +0.18(+1.08%) |
Mar 04, 2013 | 16.29 | 16.34 | 16.16 | 16.30 | 1,042,383 | +0.02(+0.13%) |