Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2013 | 16.77 | 16.88 | 16.41 | 16.52 | 18,639,384 | -0.24(-1.46%) |
Mar 28, 2013 | 17.05 | 17.08 | 16.69 | 16.76 | 24,103,644 | -0.24(-1.39%) |
Mar 27, 2013 | 16.79 | 17.05 | 16.72 | 17.00 | 18,261,138 | +0.05(+0.32%) |
Mar 26, 2013 | 16.90 | 17.01 | 16.75 | 16.95 | 19,521,486 | +0.19(+1.14%) |
Mar 25, 2013 | 17.06 | 17.15 | 16.61 | 16.76 | 31,458,730 | -0.16(-0.95%) |
Mar 22, 2013 | 16.93 | 17.09 | 16.72 | 16.92 | 21,714,472 | +0.09(+0.54%) |
Mar 21, 2013 | 17.21 | 17.30 | 16.82 | 16.82 | 23,019,540 | -0.52(-2.99%) |
Mar 20, 2013 | 17.23 | 17.48 | 17.03 | 17.34 | 23,362,750 | +0.27(+1.56%) |
Mar 19, 2013 | 17.59 | 17.69 | 16.78 | 17.08 | 42,984,000 | -0.46(-2.61%) |
Mar 18, 2013 | 17.56 | 17.69 | 17.21 | 17.53 | 30,704,882 | -0.46(-2.54%) |
Mar 15, 2013 | 17.41 | 18.04 | 17.37 | 17.99 | 31,723,186 | +0.60(+3.46%) |
Mar 14, 2013 | 17.50 | 17.59 | 17.29 | 17.39 | 27,600,832 | +0.02(+0.09%) |
Mar 13, 2013 | 17.32 | 17.43 | 17.18 | 17.37 | 15,768,479 | +0.08(+0.49%) |
Mar 12, 2013 | 17.58 | 17.62 | 17.24 | 17.29 | 17,145,442 | -0.33(-1.86%) |
Mar 11, 2013 | 17.56 | 17.75 | 17.27 | 17.62 | 18,646,788 | +0.05(+0.30%) |
Mar 08, 2013 | 17.76 | 17.79 | 17.29 | 17.56 | 25,447,594 | -0.14(-0.82%) |
Mar 07, 2013 | 17.55 | 17.82 | 17.46 | 17.71 | 23,336,906 | +0.24(+1.35%) |
Mar 06, 2013 | 17.53 | 17.53 | 17.09 | 17.47 | 24,367,272 | +0.13(+0.75%) |
Mar 05, 2013 | 17.39 | 17.54 | 17.29 | 17.34 | 19,686,738 | +0.11(+0.62%) |
Mar 04, 2013 | 17.05 | 17.29 | 16.87 | 17.24 | 22,472,124 | +0.13(+0.76%) |