Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.91 | 20.25 | 19.68 | 19.69 | 2,267,968 | -0.36(-1.77%) |
May 30, 2013 | 19.97 | 20.38 | 19.67 | 20.05 | 3,031,947 | +0.07(+0.36%) |
May 29, 2013 | 20.42 | 20.45 | 19.73 | 19.98 | 4,671,816 | -0.60(-2.94%) |
May 28, 2013 | 20.96 | 21.28 | 20.36 | 20.58 | 3,534,278 | +0.04(+0.22%) |
May 24, 2013 | 20.55 | 20.72 | 20.17 | 20.54 | 3,078,692 | -0.26(-1.24%) |
May 23, 2013 | 20.15 | 21.25 | 19.99 | 20.79 | 4,991,093 | +0.32(+1.56%) |
May 22, 2013 | 21.25 | 21.75 | 20.26 | 20.47 | 4,741,370 | -0.59(-2.78%) |
May 21, 2013 | 21.38 | 21.54 | 20.65 | 21.06 | 3,221,391 | -0.26(-1.21%) |
May 20, 2013 | 21.43 | 21.82 | 21.13 | 21.32 | 2,713,084 | -0.08(-0.37%) |
May 17, 2013 | 21.42 | 21.67 | 21.30 | 21.40 | 3,665,779 | +0.18(+0.84%) |
May 16, 2013 | 21.82 | 22.02 | 21.13 | 21.22 | 4,739,101 | -0.72(-3.28%) |
May 15, 2013 | 22.09 | 22.34 | 21.81 | 21.94 | 5,751,571 | +0.27(+1.23%) |
May 13, 2013 | 21.56 | 21.86 | 21.49 | 21.67 | 2,217,017 | +0.06(+0.29%) |
May 10, 2013 | 21.48 | 21.68 | 21.38 | 21.61 | 2,830,770 | +0.14(+0.66%) |
May 09, 2013 | 21.37 | 22.01 | 21.37 | 21.47 | 3,142,898 | +0.03(+0.12%) |
May 08, 2013 | 21.58 | 21.82 | 20.75 | 21.44 | 8,321,310 | -0.48(-2.19%) |
May 07, 2013 | 21.82 | 21.95 | 21.50 | 21.92 | 2,605,678 | +0.05(+0.24%) |
May 06, 2013 | 21.39 | 22.03 | 21.28 | 21.87 | 4,769,863 | +0.52(+2.46%) |
May 03, 2013 | 21.06 | 21.46 | 20.63 | 21.35 | 5,459,532 | +0.72(+3.49%) |
May 02, 2013 | 19.90 | 20.79 | 19.68 | 20.63 | 5,375,198 | +0.98(+4.97%) |
May 01, 2013 | 19.93 | 20.17 | 19.51 | 19.65 | 2,991,308 | -0.38(-1.91%) |
Apr 30, 2013 | 20.22 | 20.55 | 19.77 | 20.03 | 3,894,329 | -0.23(-1.12%) |
Apr 29, 2013 | 20.55 | 20.86 | 20.22 | 20.26 | 3,841,895 | -0.20(-0.95%) |
Apr 26, 2013 | 19.99 | 20.57 | 19.80 | 20.45 | 5,587,056 | +0.66(+3.32%) |
Apr 25, 2013 | 19.71 | 20.00 | 19.44 | 19.80 | 4,026,326 | +0.29(+1.50%) |
Apr 24, 2013 | 19.54 | 19.71 | 19.09 | 19.50 | 4,604,927 | +0.05(+0.27%) |
Apr 23, 2013 | 19.04 | 19.78 | 18.96 | 19.45 | 5,724,215 | +0.79(+4.23%) |
Apr 22, 2013 | 18.14 | 18.72 | 17.63 | 18.66 | 4,745,020 | +0.51(+2.84%) |
Apr 19, 2013 | 17.73 | 18.38 | 17.57 | 18.14 | 5,130,019 | +0.48(+2.71%) |
Apr 18, 2013 | 18.52 | 18.53 | 17.47 | 17.66 | 6,667,700 | -0.74(-4.00%) |
Apr 17, 2013 | 18.46 | 18.52 | 17.81 | 18.40 | 4,968,582 | -0.26(-1.38%) |
Apr 16, 2013 | 18.89 | 19.03 | 18.30 | 18.66 | 4,426,974 | +0.28(+1.55%) |
Apr 15, 2013 | 19.56 | 19.56 | 18.30 | 18.38 | 5,322,311 | -1.26(-6.42%) |
Apr 12, 2013 | 19.63 | 20.12 | 19.40 | 19.64 | 4,327,863 | +0.13(+0.68%) |
Apr 11, 2013 | 19.20 | 19.75 | 19.08 | 19.50 | 3,738,520 | +0.28(+1.43%) |
Apr 10, 2013 | 19.49 | 19.57 | 18.91 | 19.23 | 4,303,622 | -0.21(-1.10%) |
Apr 09, 2013 | 19.64 | 19.82 | 19.17 | 19.44 | 4,519,499 | -0.26(-1.31%) |
Apr 08, 2013 | 18.76 | 19.72 | 18.73 | 19.70 | 5,397,398 | +0.98(+5.22%) |
Apr 05, 2013 | 17.85 | 18.76 | 17.75 | 18.72 | 5,008,583 | +0.35(+1.88%) |
Apr 04, 2013 | 17.91 | 18.45 | 17.82 | 18.38 | 5,816,958 | +0.60(+3.40%) |
Apr 03, 2013 | 18.80 | 18.85 | 17.68 | 17.77 | 7,818,275 | -1.03(-5.48%) |
Apr 02, 2013 | 19.08 | 19.32 | 18.65 | 18.80 | 4,206,261 | -0.20(-1.03%) |
Apr 01, 2013 | 19.33 | 19.53 | 18.79 | 19.00 | 3,777,666 | -0.33(-1.70%) |
Mar 28, 2013 | 19.64 | 19.73 | 19.17 | 19.32 | 3,572,027 | -0.29(-1.49%) |
Mar 27, 2013 | 19.45 | 19.82 | 19.32 | 19.62 | 3,865,414 | +0.03(+0.14%) |
Mar 26, 2013 | 19.68 | 19.91 | 19.41 | 19.59 | 4,078,664 | +0.07(+0.36%) |
Mar 25, 2013 | 19.52 | 19.89 | 19.28 | 19.52 | 4,879,327 | +0.20(+1.01%) |
Mar 22, 2013 | 19.64 | 19.72 | 19.24 | 19.32 | 4,224,733 | -0.29(-1.49%) |
Mar 21, 2013 | 19.22 | 19.87 | 18.38 | 19.62 | 12,412,439 | +0.47(+2.46%) |
Mar 20, 2013 | 18.86 | 19.34 | 18.75 | 19.15 | 4,731,616 | +0.48(+2.57%) |
Mar 19, 2013 | 18.64 | 19.04 | 18.43 | 18.67 | 6,724,730 | +0.54(+2.99%) |
Mar 18, 2013 | 17.76 | 18.30 | 17.66 | 18.13 | 4,418,340 | +0.12(+0.64%) |
Mar 15, 2013 | 18.17 | 18.36 | 18.01 | 18.01 | 4,362,688 | -0.20(-1.12%) |
Mar 14, 2013 | 18.02 | 18.37 | 18.00 | 18.22 | 3,487,645 | +0.21(+1.18%) |
Mar 13, 2013 | 17.86 | 18.26 | 17.68 | 18.00 | 4,362,588 | +0.14(+0.80%) |
Mar 12, 2013 | 18.29 | 18.31 | 17.80 | 17.86 | 4,753,012 | -0.51(-2.76%) |
Mar 11, 2013 | 17.84 | 18.43 | 17.77 | 18.37 | 5,269,390 | +0.45(+2.53%) |
Mar 08, 2013 | 17.72 | 18.03 | 17.57 | 17.91 | 4,944,434 | +0.43(+2.44%) |
Mar 07, 2013 | 17.39 | 17.57 | 17.19 | 17.49 | 2,454,659 | +0.13(+0.77%) |
Mar 06, 2013 | 17.47 | 17.62 | 17.29 | 17.35 | 3,758,873 | +0.00(+0.00%) |
Mar 05, 2013 | 17.13 | 17.51 | 17.10 | 17.35 | 4,492,426 | +0.38(+2.25%) |
Mar 04, 2013 | 16.56 | 17.00 | 16.54 | 16.97 | 4,172,813 | +0.31(+1.86%) |