Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.87 | 16.82 | 15.67 | 16.17 | 16,658,400 | -1.96(-10.79%) |
May 30, 2013 | 18.33 | 18.41 | 18.09 | 18.13 | 6,926,895 | -0.12(-0.68%) |
May 29, 2013 | 18.28 | 18.41 | 17.76 | 18.25 | 3,447,507 | +0.33(+1.82%) |
May 28, 2013 | 17.71 | 17.97 | 17.67 | 17.93 | 1,097,106 | +0.47(+2.67%) |
May 24, 2013 | 17.37 | 17.58 | 17.26 | 17.46 | 1,038,339 | +0.09(+0.52%) |
May 23, 2013 | 17.17 | 17.59 | 17.17 | 17.37 | 1,454,901 | -0.03(-0.19%) |
May 22, 2013 | 17.66 | 17.66 | 17.15 | 17.40 | 2,860,425 | -0.14(-0.80%) |
May 21, 2013 | 18.02 | 18.08 | 17.51 | 17.54 | 2,080,776 | -0.55(-3.02%) |
May 20, 2013 | 18.83 | 18.87 | 18.03 | 18.09 | 1,935,051 | -0.72(-3.83%) |
May 17, 2013 | 18.24 | 18.86 | 18.16 | 18.81 | 2,952,804 | +0.78(+4.33%) |
May 16, 2013 | 18.33 | 18.74 | 17.81 | 18.03 | 4,535,088 | +0.49(+2.77%) |
May 15, 2013 | 17.29 | 17.64 | 17.29 | 17.54 | 2,151,879 | +0.78(+4.67%) |
May 13, 2013 | 16.49 | 16.89 | 16.49 | 16.76 | 1,409,880 | +0.18(+1.11%) |
May 10, 2013 | 16.61 | 16.85 | 16.53 | 16.58 | 2,433,897 | +0.01(+0.04%) |
May 09, 2013 | 17.12 | 17.31 | 16.52 | 16.57 | 3,989,424 | +0.02(+0.10%) |
May 08, 2013 | 17.62 | 17.62 | 16.47 | 16.55 | 7,389,660 | -1.02(-5.80%) |
May 07, 2013 | 17.95 | 18.03 | 17.44 | 17.57 | 2,566,677 | -0.39(-2.15%) |
May 06, 2013 | 18.11 | 18.26 | 17.86 | 17.96 | 2,463,636 | -0.17(-0.94%) |
May 03, 2013 | 17.73 | 18.13 | 17.60 | 18.13 | 1,749,402 | +0.53(+3.01%) |
May 02, 2013 | 17.36 | 17.71 | 17.18 | 17.60 | 2,714,181 | +0.37(+2.17%) |
May 01, 2013 | 17.96 | 18.02 | 17.23 | 17.23 | 4,388,697 | -0.81(-4.47%) |
Apr 30, 2013 | 18.00 | 18.15 | 17.93 | 18.03 | 1,517,241 | +0.01(+0.06%) |
Apr 29, 2013 | 17.91 | 18.17 | 17.91 | 18.02 | 989,748 | +0.15(+0.86%) |
Apr 26, 2013 | 17.94 | 17.94 | 17.72 | 17.87 | 2,367,300 | -0.18(-1.02%) |
Apr 25, 2013 | 18.00 | 18.27 | 17.89 | 18.05 | 2,213,295 | +0.05(+0.28%) |
Apr 24, 2013 | 17.58 | 18.12 | 17.58 | 18.00 | 2,717,736 | +0.30(+1.69%) |
Apr 23, 2013 | 17.16 | 17.89 | 17.16 | 17.70 | 1,993,944 | +0.58(+3.37%) |
Apr 22, 2013 | 17.05 | 17.25 | 16.88 | 17.13 | 1,577,922 | +0.22(+1.32%) |
Apr 19, 2013 | 17.21 | 17.21 | 16.88 | 16.90 | 2,663,163 | -0.26(-1.53%) |
Apr 18, 2013 | 17.30 | 17.42 | 16.76 | 17.17 | 1,975,710 | -0.15(-0.85%) |
Apr 17, 2013 | 17.30 | 17.44 | 17.18 | 17.31 | 2,372,637 | -0.20(-1.16%) |
Apr 16, 2013 | 17.34 | 17.55 | 17.14 | 17.52 | 1,941,984 | +0.28(+1.62%) |
Apr 15, 2013 | 17.62 | 17.62 | 17.07 | 17.24 | 2,344,587 | -0.48(-2.71%) |
Apr 12, 2013 | 17.92 | 18.00 | 17.52 | 17.72 | 1,547,544 | -0.34(-1.86%) |
Apr 11, 2013 | 17.73 | 18.17 | 17.48 | 18.05 | 3,264,405 | -0.18(-1.01%) |
Apr 10, 2013 | 17.87 | 18.34 | 17.68 | 18.24 | 2,551,074 | +0.59(+3.32%) |
Apr 09, 2013 | 17.39 | 17.85 | 17.25 | 17.65 | 1,943,541 | +0.38(+2.22%) |
Apr 08, 2013 | 17.42 | 17.71 | 17.19 | 17.27 | 3,177,012 | -0.40(-2.28%) |
Apr 05, 2013 | 17.25 | 17.88 | 17.25 | 17.67 | 2,635,932 | -0.01(-0.04%) |
Apr 04, 2013 | 17.88 | 17.88 | 17.35 | 17.68 | 2,473,098 | -0.21(-1.16%) |
Apr 03, 2013 | 18.25 | 18.25 | 17.67 | 17.88 | 2,099,862 | -0.41(-2.24%) |
Apr 02, 2013 | 18.42 | 18.50 | 18.13 | 18.29 | 1,297,254 | -0.15(-0.83%) |
Apr 01, 2013 | 18.83 | 18.83 | 18.07 | 18.45 | 2,528,598 | -0.42(-2.23%) |
Mar 28, 2013 | 18.81 | 19.06 | 18.69 | 18.87 | 4,071,885 | +0.03(+0.14%) |
Mar 27, 2013 | 17.89 | 19.03 | 17.77 | 18.84 | 5,819,064 | +0.85(+4.71%) |
Mar 26, 2013 | 18.24 | 18.24 | 17.86 | 17.99 | 3,435,183 | -0.19(-1.03%) |
Mar 25, 2013 | 18.23 | 18.35 | 17.85 | 18.18 | 3,394,398 | +0.01(+0.04%) |
Mar 22, 2013 | 18.58 | 18.81 | 18.03 | 18.17 | 4,595,049 | -0.37(-2.01%) |
Mar 21, 2013 | 18.60 | 19.07 | 18.43 | 18.55 | 4,183,716 | -0.10(-0.52%) |
Mar 20, 2013 | 18.60 | 18.83 | 18.51 | 18.64 | 1,412,562 | -0.02(-0.09%) |
Mar 19, 2013 | 18.68 | 18.86 | 18.06 | 18.66 | 3,558,615 | -0.04(-0.23%) |
Mar 18, 2013 | 18.75 | 19.03 | 18.53 | 18.70 | 2,550,891 | -0.06(-0.32%) |
Mar 15, 2013 | 18.75 | 18.83 | 18.52 | 18.76 | 2,767,119 | -0.10(-0.51%) |
Mar 14, 2013 | 19.12 | 19.12 | 18.70 | 18.86 | 3,571,221 | +0.06(+0.32%) |
Mar 13, 2013 | 18.78 | 18.88 | 18.55 | 18.80 | 3,660,303 | +0.11(+0.61%) |
Mar 12, 2013 | 18.45 | 18.83 | 18.37 | 18.69 | 4,850,682 | +0.10(+0.56%) |
Mar 11, 2013 | 18.59 | 18.73 | 18.33 | 18.58 | 3,005,568 | -0.07(-0.36%) |
Mar 08, 2013 | 18.81 | 18.83 | 18.42 | 18.65 | 3,533,370 | -0.15(-0.78%) |
Mar 07, 2013 | 19.03 | 19.07 | 18.63 | 18.80 | 3,516,531 | +0.00(+0.02%) |
Mar 06, 2013 | 18.99 | 19.12 | 18.70 | 18.79 | 3,279,930 | -0.15(-0.81%) |
Mar 05, 2013 | 18.70 | 19.02 | 18.54 | 18.95 | 5,078,619 | +0.28(+1.50%) |
Mar 04, 2013 | 18.75 | 19.15 | 18.29 | 18.67 | 14,512,128 | -0.85(-4.36%) |