Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.60 | 16.82 | 16.53 | 16.53 | 11,399,417 | -0.11(-0.67%) |
May 30, 2013 | 16.80 | 16.97 | 16.63 | 16.65 | 9,412,102 | -0.08(-0.47%) |
May 29, 2013 | 16.64 | 16.80 | 16.44 | 16.72 | 14,829,101 | -0.01(-0.07%) |
May 28, 2013 | 17.07 | 17.08 | 16.60 | 16.73 | 32,371,350 | -0.29(-1.73%) |
May 24, 2013 | 17.19 | 17.25 | 17.00 | 17.03 | 22,250,676 | -0.23(-1.32%) |
May 23, 2013 | 17.35 | 17.39 | 16.95 | 17.26 | 25,548,868 | -0.15(-0.86%) |
May 22, 2013 | 17.69 | 17.80 | 17.35 | 17.41 | 9,055,735 | -0.31(-1.73%) |
May 21, 2013 | 17.72 | 17.79 | 17.62 | 17.71 | 7,001,110 | +0.01(+0.03%) |
May 20, 2013 | 17.90 | 17.94 | 17.69 | 17.71 | 8,010,914 | -0.19(-1.06%) |
May 17, 2013 | 17.82 | 17.91 | 17.78 | 17.90 | 10,194,390 | +0.12(+0.66%) |
May 16, 2013 | 17.77 | 17.86 | 17.72 | 17.78 | 6,070,248 | -0.04(-0.22%) |
May 15, 2013 | 17.75 | 17.91 | 17.68 | 17.82 | 6,190,242 | +0.16(+0.88%) |
May 13, 2013 | 17.68 | 17.71 | 17.47 | 17.66 | 8,644,265 | -0.06(-0.35%) |
May 10, 2013 | 17.70 | 17.75 | 17.45 | 17.73 | 9,468,984 | +0.02(+0.09%) |
May 09, 2013 | 17.80 | 17.86 | 17.68 | 17.71 | 10,964,970 | -0.10(-0.56%) |
May 08, 2013 | 18.00 | 18.09 | 17.74 | 17.81 | 8,553,330 | -0.23(-1.27%) |
May 07, 2013 | 17.84 | 18.04 | 17.83 | 18.04 | 9,010,431 | +0.23(+1.31%) |
May 06, 2013 | 18.18 | 18.23 | 17.79 | 17.80 | 8,954,694 | -0.42(-2.29%) |
May 03, 2013 | 18.38 | 18.35 | 18.22 | 18.22 | 10,412,319 | -0.12(-0.64%) |
May 02, 2013 | 18.53 | 18.59 | 18.11 | 18.34 | 11,993,570 | -0.18(-0.96%) |
May 01, 2013 | 18.59 | 18.68 | 18.45 | 18.52 | 6,178,631 | -0.07(-0.36%) |
Apr 30, 2013 | 18.54 | 18.58 | 18.48 | 18.58 | 6,161,437 | +0.04(+0.21%) |
Apr 29, 2013 | 18.45 | 18.59 | 18.37 | 18.54 | 7,996,179 | +0.16(+0.85%) |
Apr 26, 2013 | 18.26 | 18.45 | 18.28 | 18.39 | 6,672,347 | +0.11(+0.61%) |
Apr 25, 2013 | 18.31 | 18.35 | 18.20 | 18.28 | 3,503,279 | +0.02(+0.09%) |
Apr 24, 2013 | 18.20 | 18.33 | 18.10 | 18.26 | 4,975,236 | +0.06(+0.31%) |
Apr 23, 2013 | 18.16 | 18.20 | 18.03 | 18.20 | 6,925,341 | +0.09(+0.49%) |
Apr 22, 2013 | 18.14 | 18.20 | 18.00 | 18.11 | 5,768,881 | -0.02(-0.09%) |
Apr 19, 2013 | 17.90 | 18.14 | 17.86 | 18.13 | 15,686,606 | +0.28(+1.59%) |
Apr 18, 2013 | 17.76 | 17.88 | 17.73 | 17.85 | 5,676,146 | +0.13(+0.72%) |
Apr 17, 2013 | 17.81 | 17.86 | 17.57 | 17.72 | 7,206,873 | -0.02(-0.09%) |
Apr 16, 2013 | 17.59 | 17.77 | 17.46 | 17.74 | 6,152,284 | +0.20(+1.14%) |
Apr 15, 2013 | 17.70 | 17.80 | 17.54 | 17.54 | 5,448,790 | -0.27(-1.53%) |
Apr 12, 2013 | 17.75 | 17.83 | 17.73 | 17.81 | 3,809,696 | +0.05(+0.28%) |
Apr 11, 2013 | 17.64 | 17.79 | 17.58 | 17.76 | 6,192,768 | +0.13(+0.76%) |
Apr 10, 2013 | 17.56 | 17.75 | 17.54 | 17.62 | 8,363,053 | +0.10(+0.57%) |
Apr 09, 2013 | 17.65 | 17.65 | 17.47 | 17.52 | 6,462,472 | -0.11(-0.60%) |
Apr 08, 2013 | 17.49 | 17.63 | 17.37 | 17.63 | 5,522,721 | +0.13(+0.73%) |
Apr 05, 2013 | 17.30 | 17.52 | 17.30 | 17.50 | 6,866,347 | +0.08(+0.48%) |
Apr 04, 2013 | 17.19 | 17.42 | 17.18 | 17.42 | 6,335,320 | +0.23(+1.33%) |
Apr 03, 2013 | 17.39 | 17.39 | 17.15 | 17.19 | 9,034,066 | -0.16(-0.90%) |
Apr 02, 2013 | 17.44 | 17.47 | 17.28 | 17.35 | 5,920,488 | -0.05(-0.29%) |
Apr 01, 2013 | 17.45 | 17.46 | 17.35 | 17.40 | 5,953,646 | -0.03(-0.19%) |
Mar 28, 2013 | 17.15 | 17.45 | 17.12 | 17.43 | 14,308,449 | +0.30(+1.75%) |
Mar 27, 2013 | 16.96 | 17.14 | 16.90 | 17.13 | 6,309,185 | +0.10(+0.59%) |
Mar 26, 2013 | 16.82 | 17.03 | 16.77 | 17.03 | 6,898,659 | +0.26(+1.56%) |
Mar 25, 2013 | 16.82 | 16.86 | 16.67 | 16.77 | 7,466,397 | +0.02(+0.10%) |
Mar 22, 2013 | 16.79 | 16.82 | 16.70 | 16.75 | 7,873,142 | -0.04(-0.23%) |
Mar 21, 2013 | 16.83 | 16.91 | 16.78 | 16.79 | 6,995,619 | -0.06(-0.33%) |
Mar 20, 2013 | 16.84 | 16.93 | 16.81 | 16.85 | 5,512,611 | +0.06(+0.33%) |
Mar 19, 2013 | 16.85 | 16.93 | 16.70 | 16.79 | 7,737,574 | -0.01(-0.03%) |
Mar 18, 2013 | 16.90 | 16.90 | 16.78 | 16.80 | 4,733,804 | -0.18(-1.05%) |
Mar 15, 2013 | 16.75 | 16.97 | 16.73 | 16.97 | 10,237,331 | +0.16(+0.93%) |
Mar 14, 2013 | 17.01 | 17.01 | 16.80 | 16.82 | 10,386,752 | -0.18(-1.05%) |
Mar 13, 2013 | 16.95 | 17.02 | 16.88 | 17.00 | 3,533,247 | +0.08(+0.46%) |
Mar 12, 2013 | 16.87 | 16.97 | 16.83 | 16.92 | 6,317,544 | +0.07(+0.40%) |
Mar 11, 2013 | 16.90 | 16.94 | 16.78 | 16.85 | 12,551,376 | -0.21(-1.21%) |
Mar 08, 2013 | 17.01 | 17.11 | 16.90 | 17.06 | 6,943,660 | +0.07(+0.39%) |
Mar 07, 2013 | 17.12 | 17.19 | 16.98 | 16.99 | 4,533,297 | -0.14(-0.81%) |
Mar 06, 2013 | 17.28 | 17.28 | 17.07 | 17.13 | 5,845,170 | -0.10(-0.56%) |
Mar 05, 2013 | 17.12 | 17.25 | 17.07 | 17.23 | 6,177,256 | +0.14(+0.84%) |
Mar 04, 2013 | 16.93 | 17.09 | 16.89 | 17.08 | 6,901,184 | +0.13(+0.75%) |