Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 18.93 | 19.02 | 18.55 | 18.68 | 24,290,978 | -0.47(-2.44%) |
Jun 27, 2013 | 19.23 | 19.39 | 19.10 | 19.14 | 15,885,457 | +0.12(+0.64%) |
Jun 26, 2013 | 19.38 | 19.41 | 18.97 | 19.02 | 19,801,768 | -0.11(-0.60%) |
Jun 25, 2013 | 18.89 | 19.31 | 18.84 | 19.13 | 24,932,204 | +0.48(+2.58%) |
Jun 24, 2013 | 18.57 | 18.88 | 18.28 | 18.65 | 29,715,498 | -0.39(-2.05%) |
Jun 21, 2013 | 19.49 | 19.54 | 18.47 | 19.04 | 46,691,180 | -0.18(-0.95%) |
Jun 20, 2013 | 19.66 | 19.68 | 19.07 | 19.23 | 33,981,764 | -0.73(-3.68%) |
Jun 19, 2013 | 20.17 | 20.40 | 19.90 | 19.96 | 23,821,914 | -0.16(-0.80%) |
Jun 18, 2013 | 20.05 | 20.18 | 19.91 | 20.12 | 19,368,292 | +0.08(+0.42%) |
Jun 17, 2013 | 19.94 | 20.13 | 19.83 | 20.04 | 19,735,856 | +0.29(+1.47%) |
Jun 14, 2013 | 20.10 | 20.24 | 19.60 | 19.75 | 20,245,688 | -0.41(-2.05%) |
Jun 13, 2013 | 19.53 | 20.25 | 19.43 | 20.16 | 25,580,780 | +0.61(+3.13%) |
Jun 12, 2013 | 20.32 | 20.35 | 19.42 | 19.55 | 34,072,872 | -0.40(-1.99%) |
Jun 11, 2013 | 20.46 | 20.48 | 19.87 | 19.94 | 33,124,226 | -0.81(-3.90%) |
Jun 10, 2013 | 20.62 | 20.77 | 20.33 | 20.75 | 45,730,628 | +0.11(+0.56%) |
Jun 07, 2013 | 19.71 | 20.64 | 19.56 | 20.64 | 42,949,660 | +1.22(+6.26%) |
Jun 06, 2013 | 19.19 | 19.43 | 18.80 | 19.42 | 23,991,148 | +0.29(+1.52%) |
Jun 05, 2013 | 19.43 | 19.62 | 18.97 | 19.13 | 28,096,530 | -0.34(-1.73%) |
Jun 04, 2013 | 19.72 | 19.95 | 19.34 | 19.47 | 24,373,986 | -0.14(-0.70%) |
Jun 03, 2013 | 19.92 | 20.10 | 19.26 | 19.61 | 34,289,652 | -0.19(-0.97%) |
May 31, 2013 | 19.88 | 20.19 | 19.80 | 19.80 | 37,066,096 | +0.06(+0.31%) |
May 30, 2013 | 19.11 | 19.81 | 18.93 | 19.74 | 27,733,976 | +0.64(+3.36%) |
May 29, 2013 | 18.82 | 19.33 | 18.75 | 19.10 | 22,828,934 | +0.19(+1.01%) |
May 28, 2013 | 18.97 | 19.15 | 18.76 | 18.90 | 20,090,258 | +0.29(+1.56%) |
May 24, 2013 | 18.48 | 18.62 | 18.33 | 18.61 | 15,197,374 | +0.08(+0.41%) |
May 23, 2013 | 18.49 | 18.93 | 18.35 | 18.54 | 29,639,760 | -0.34(-1.82%) |
May 22, 2013 | 19.37 | 19.64 | 18.77 | 18.88 | 24,037,308 | -0.32(-1.67%) |
May 21, 2013 | 19.16 | 19.48 | 19.05 | 19.20 | 13,660,378 | +0.04(+0.20%) |
May 20, 2013 | 19.19 | 19.43 | 19.08 | 19.16 | 14,926,387 | -0.09(-0.48%) |
May 17, 2013 | 18.94 | 19.29 | 18.87 | 19.26 | 18,979,896 | +0.47(+2.48%) |
May 16, 2013 | 18.85 | 19.01 | 18.67 | 18.79 | 24,684,736 | -0.21(-1.13%) |
May 15, 2013 | 18.53 | 19.03 | 18.46 | 19.00 | 25,732,158 | +0.90(+4.98%) |
May 13, 2013 | 18.19 | 18.33 | 18.03 | 18.10 | 18,984,016 | -0.20(-1.09%) |
May 10, 2013 | 17.89 | 18.30 | 17.78 | 18.30 | 19,665,274 | +0.41(+2.26%) |
May 09, 2013 | 18.09 | 18.15 | 17.81 | 17.90 | 16,962,072 | -0.20(-1.10%) |
May 08, 2013 | 17.73 | 18.16 | 17.63 | 18.09 | 19,895,214 | +0.31(+1.72%) |
May 07, 2013 | 17.85 | 17.88 | 17.59 | 17.79 | 15,829,788 | -0.01(-0.04%) |
May 06, 2013 | 17.43 | 17.96 | 17.41 | 17.80 | 22,762,416 | +0.40(+2.28%) |
May 03, 2013 | 17.49 | 17.58 | 17.33 | 17.40 | 26,511,198 | +0.36(+2.11%) |
May 02, 2013 | 16.75 | 17.08 | 16.47 | 17.04 | 21,935,894 | +0.34(+2.01%) |
May 01, 2013 | 16.90 | 16.90 | 16.57 | 16.70 | 17,098,670 | -0.23(-1.35%) |
Apr 30, 2013 | 16.99 | 17.15 | 16.86 | 16.93 | 18,336,364 | -0.05(-0.27%) |
Apr 29, 2013 | 16.48 | 16.98 | 16.46 | 16.98 | 24,893,708 | +0.62(+3.79%) |
Apr 26, 2013 | 16.35 | 16.40 | 16.29 | 16.36 | 22,695,708 | +0.02(+0.09%) |
Apr 25, 2013 | 16.44 | 16.63 | 16.31 | 16.34 | 24,256,844 | -0.02(-0.09%) |
Apr 24, 2013 | 16.52 | 16.61 | 16.32 | 16.36 | 23,543,990 | -0.12(-0.74%) |
Apr 23, 2013 | 15.99 | 16.57 | 15.95 | 16.48 | 30,735,786 | +0.69(+4.35%) |
Apr 22, 2013 | 15.72 | 15.92 | 15.66 | 15.79 | 21,185,022 | +0.10(+0.63%) |
Apr 19, 2013 | 15.54 | 15.73 | 15.38 | 15.70 | 32,313,982 | +0.21(+1.33%) |
Apr 18, 2013 | 16.28 | 16.37 | 15.49 | 15.49 | 61,880,188 | -0.88(-5.40%) |
Apr 17, 2013 | 16.43 | 16.65 | 15.91 | 16.37 | 59,628,808 | -0.29(-1.74%) |
Apr 16, 2013 | 16.63 | 16.67 | 16.16 | 16.66 | 28,638,938 | +0.28(+1.72%) |
Apr 15, 2013 | 16.59 | 16.97 | 16.33 | 16.38 | 29,446,484 | -0.26(-1.56%) |
Apr 12, 2013 | 16.85 | 16.95 | 16.43 | 16.64 | 32,979,828 | -0.34(-2.02%) |
Apr 11, 2013 | 16.99 | 17.26 | 16.96 | 16.98 | 19,265,524 | +0.04(+0.22%) |
Apr 10, 2013 | 16.69 | 17.18 | 16.68 | 16.95 | 22,908,538 | +0.37(+2.21%) |
Apr 09, 2013 | 16.60 | 16.85 | 16.58 | 16.58 | 17,304,832 | +0.00(+0.00%) |
Apr 08, 2013 | 16.38 | 16.60 | 16.16 | 16.58 | 18,702,512 | +0.14(+0.83%) |
Apr 05, 2013 | 15.95 | 16.47 | 15.86 | 16.44 | 23,821,330 | +0.18(+1.08%) |
Apr 04, 2013 | 16.11 | 16.31 | 16.03 | 16.27 | 22,711,978 | +0.17(+1.04%) |
Apr 03, 2013 | 16.53 | 16.56 | 15.98 | 16.10 | 33,313,852 | -0.45(-2.72%) |
Apr 02, 2013 | 16.34 | 16.71 | 16.32 | 16.55 | 28,455,678 | +0.03(+0.18%) |