Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.79 | 17.86 | 17.61 | 17.61 | 4,011,375 | -0.25(-1.42%) |
May 30, 2013 | 17.44 | 17.95 | 17.43 | 17.87 | 3,552,573 | +0.50(+2.86%) |
May 29, 2013 | 17.14 | 17.44 | 17.07 | 17.37 | 2,270,738 | +0.26(+1.52%) |
May 28, 2013 | 17.15 | 17.33 | 17.09 | 17.11 | 2,443,788 | +0.05(+0.31%) |
May 24, 2013 | 17.06 | 17.18 | 16.95 | 17.06 | 3,464,729 | -0.16(-0.93%) |
May 23, 2013 | 16.93 | 17.22 | 16.88 | 17.22 | 2,197,480 | +0.05(+0.32%) |
May 22, 2013 | 17.31 | 17.46 | 17.10 | 17.16 | 2,583,324 | -0.10(-0.56%) |
May 21, 2013 | 17.13 | 17.32 | 17.09 | 17.26 | 1,705,528 | +0.15(+0.87%) |
May 20, 2013 | 17.08 | 17.21 | 17.05 | 17.11 | 1,085,391 | +0.04(+0.23%) |
May 17, 2013 | 16.75 | 17.08 | 16.47 | 17.07 | 5,405,090 | +0.37(+2.24%) |
May 16, 2013 | 16.78 | 16.78 | 16.65 | 16.70 | 3,191,048 | -0.05(-0.33%) |
May 15, 2013 | 16.77 | 16.81 | 16.69 | 16.75 | 5,524,595 | -0.13(-0.74%) |
May 13, 2013 | 16.97 | 16.99 | 16.73 | 16.88 | 3,589,465 | -0.06(-0.36%) |
May 10, 2013 | 16.98 | 17.17 | 16.74 | 16.94 | 7,047,868 | +0.52(+3.19%) |
May 09, 2013 | 16.38 | 16.48 | 16.30 | 16.41 | 2,992,151 | +0.03(+0.18%) |
May 08, 2013 | 16.41 | 16.51 | 16.29 | 16.39 | 1,799,685 | -0.02(-0.14%) |
May 07, 2013 | 16.18 | 16.44 | 16.14 | 16.41 | 1,916,547 | +0.31(+1.92%) |
May 06, 2013 | 16.07 | 16.14 | 15.99 | 16.10 | 1,407,427 | +0.05(+0.34%) |
May 03, 2013 | 15.95 | 16.14 | 15.79 | 16.05 | 2,037,982 | +0.25(+1.59%) |
May 02, 2013 | 15.69 | 15.91 | 15.61 | 15.79 | 2,608,347 | +0.14(+0.87%) |
May 01, 2013 | 15.72 | 15.77 | 15.56 | 15.66 | 2,079,395 | -0.09(-0.58%) |
Apr 30, 2013 | 15.72 | 15.85 | 15.66 | 15.75 | 2,404,243 | -0.02(-0.15%) |
Apr 29, 2013 | 15.65 | 15.85 | 15.58 | 15.77 | 2,070,841 | +0.25(+1.58%) |
Apr 26, 2013 | 15.31 | 15.61 | 15.28 | 15.53 | 2,108,999 | +0.17(+1.12%) |
Apr 25, 2013 | 15.13 | 15.49 | 15.12 | 15.35 | 2,578,391 | +0.24(+1.59%) |
Apr 24, 2013 | 14.83 | 15.14 | 14.80 | 15.11 | 1,666,862 | +0.30(+2.00%) |
Apr 23, 2013 | 14.80 | 14.86 | 14.71 | 14.82 | 1,826,031 | +0.07(+0.50%) |
Apr 22, 2013 | 14.72 | 14.84 | 14.53 | 14.74 | 2,078,272 | +0.05(+0.36%) |
Apr 19, 2013 | 14.35 | 14.78 | 14.34 | 14.69 | 2,211,103 | +0.36(+2.52%) |
Apr 18, 2013 | 14.82 | 14.83 | 14.23 | 14.33 | 4,288,550 | -0.45(-3.03%) |
Apr 17, 2013 | 15.01 | 15.02 | 14.66 | 14.78 | 4,618,773 | -0.36(-2.35%) |
Apr 16, 2013 | 14.97 | 15.17 | 14.93 | 15.13 | 2,243,397 | +0.32(+2.14%) |
Apr 15, 2013 | 15.28 | 15.44 | 14.82 | 14.82 | 2,896,217 | -0.63(-4.10%) |
Apr 12, 2013 | 15.40 | 15.51 | 15.38 | 15.45 | 1,363,985 | -0.04(-0.27%) |
Apr 11, 2013 | 15.34 | 15.50 | 15.24 | 15.49 | 1,942,041 | +0.19(+1.27%) |
Apr 10, 2013 | 15.05 | 15.30 | 14.99 | 15.30 | 2,081,913 | +0.35(+2.33%) |
Apr 09, 2013 | 14.98 | 15.03 | 14.89 | 14.95 | 3,197,375 | +0.05(+0.32%) |
Apr 08, 2013 | 14.90 | 15.00 | 14.83 | 14.90 | 2,550,816 | -0.02(-0.14%) |
Apr 05, 2013 | 14.99 | 15.05 | 14.83 | 14.93 | 4,314,602 | -0.36(-2.35%) |
Apr 04, 2013 | 15.08 | 15.30 | 15.08 | 15.28 | 2,528,192 | +0.18(+1.21%) |
Apr 03, 2013 | 15.36 | 15.39 | 14.99 | 15.10 | 3,650,171 | -0.27(-1.75%) |
Apr 02, 2013 | 15.54 | 15.57 | 15.35 | 15.37 | 1,532,759 | -0.07(-0.46%) |
Apr 01, 2013 | 15.38 | 15.59 | 15.38 | 15.44 | 3,774,945 | +0.08(+0.49%) |
Mar 28, 2013 | 15.20 | 15.39 | 15.15 | 15.36 | 2,400,549 | +0.15(+0.96%) |
Mar 27, 2013 | 15.09 | 15.28 | 15.00 | 15.22 | 2,145,194 | +0.08(+0.52%) |
Mar 26, 2013 | 14.84 | 15.15 | 14.82 | 15.14 | 2,903,847 | +0.39(+2.64%) |
Mar 25, 2013 | 14.93 | 14.94 | 14.62 | 14.75 | 2,032,504 | -0.02(-0.16%) |
Mar 22, 2013 | 14.85 | 14.91 | 14.71 | 14.77 | 1,191,823 | -0.07(-0.46%) |
Mar 21, 2013 | 15.05 | 15.08 | 14.84 | 14.84 | 2,336,370 | -0.23(-1.49%) |
Mar 20, 2013 | 14.94 | 15.20 | 14.93 | 15.07 | 2,839,908 | +0.20(+1.34%) |
Mar 19, 2013 | 14.68 | 14.91 | 14.66 | 14.87 | 3,846,573 | +0.23(+1.54%) |
Mar 18, 2013 | 14.66 | 14.77 | 14.47 | 14.64 | 2,535,015 | -0.16(-1.08%) |
Mar 15, 2013 | 14.86 | 14.89 | 14.80 | 14.80 | 1,334,438 | -0.06(-0.39%) |
Mar 14, 2013 | 14.75 | 14.89 | 14.67 | 14.86 | 1,590,030 | +0.14(+0.98%) |
Mar 13, 2013 | 14.74 | 14.79 | 14.66 | 14.72 | 1,508,071 | -0.03(-0.18%) |
Mar 12, 2013 | 14.71 | 14.80 | 14.66 | 14.74 | 1,598,836 | +0.01(+0.04%) |
Mar 11, 2013 | 14.60 | 14.83 | 14.56 | 14.74 | 1,861,855 | +0.21(+1.46%) |
Mar 08, 2013 | 14.42 | 14.54 | 14.32 | 14.53 | 2,215,489 | +0.20(+1.39%) |
Mar 07, 2013 | 14.29 | 14.34 | 14.25 | 14.33 | 2,763,696 | +0.06(+0.45%) |
Mar 06, 2013 | 14.33 | 14.35 | 14.16 | 14.26 | 3,477,965 | -0.01(-0.05%) |
Mar 05, 2013 | 14.42 | 14.42 | 14.25 | 14.27 | 3,019,829 | -0.04(-0.31%) |
Mar 04, 2013 | 14.39 | 14.42 | 14.18 | 14.31 | 3,505,963 | -0.05(-0.34%) |