Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.68 | 18.68 | 18.26 | 18.27 | 3,313,576 | -0.52(-2.77%) |
May 30, 2013 | 18.97 | 18.97 | 18.72 | 18.79 | 2,683,823 | -0.18(-0.95%) |
May 29, 2013 | 19.11 | 19.15 | 18.89 | 18.97 | 1,664,790 | -0.23(-1.20%) |
May 28, 2013 | 19.29 | 19.36 | 19.17 | 19.20 | 2,383,640 | -0.07(-0.37%) |
May 24, 2013 | 19.07 | 19.34 | 19.04 | 19.27 | 1,733,176 | +0.09(+0.46%) |
May 23, 2013 | 19.04 | 19.26 | 18.99 | 19.18 | 2,254,677 | +0.07(+0.34%) |
May 22, 2013 | 19.09 | 19.32 | 19.04 | 19.11 | 3,769,302 | +0.00(+0.00%) |
May 21, 2013 | 18.87 | 19.27 | 18.87 | 19.11 | 2,533,925 | +0.48(+2.55%) |
May 20, 2013 | 18.50 | 18.65 | 18.40 | 18.64 | 1,021,907 | +0.12(+0.67%) |
May 17, 2013 | 18.19 | 18.55 | 18.17 | 18.52 | 1,660,855 | +0.07(+0.38%) |
May 16, 2013 | 18.45 | 18.53 | 18.41 | 18.45 | 1,188,507 | -0.01(-0.03%) |
May 15, 2013 | 18.39 | 18.52 | 18.37 | 18.45 | 1,447,893 | -0.05(-0.29%) |
May 13, 2013 | 18.46 | 18.56 | 18.44 | 18.50 | 1,218,231 | +0.05(+0.26%) |
May 10, 2013 | 18.36 | 18.47 | 18.20 | 18.46 | 1,222,181 | +0.14(+0.79%) |
May 09, 2013 | 18.29 | 18.45 | 18.28 | 18.31 | 1,073,475 | +0.02(+0.12%) |
May 08, 2013 | 18.24 | 18.32 | 18.13 | 18.29 | 1,350,006 | +0.02(+0.12%) |
May 07, 2013 | 18.27 | 18.34 | 18.21 | 18.27 | 1,003,053 | +0.02(+0.12%) |
May 06, 2013 | 18.24 | 18.42 | 18.20 | 18.25 | 2,100,229 | -0.02(-0.09%) |
May 03, 2013 | 18.15 | 18.30 | 18.09 | 18.26 | 2,942,004 | +0.18(+0.98%) |
May 02, 2013 | 17.81 | 18.12 | 17.81 | 18.09 | 1,709,032 | +0.18(+1.02%) |
May 01, 2013 | 17.95 | 17.97 | 17.79 | 17.90 | 2,033,687 | -0.06(-0.36%) |
Apr 30, 2013 | 17.80 | 18.11 | 17.54 | 17.97 | 6,860,531 | -0.12(-0.68%) |
Apr 29, 2013 | 17.88 | 18.10 | 17.87 | 18.09 | 1,905,929 | +0.29(+1.63%) |
Apr 26, 2013 | 17.77 | 17.89 | 17.77 | 17.80 | 1,252,031 | +0.02(+0.12%) |
Apr 25, 2013 | 17.65 | 17.87 | 17.58 | 17.78 | 1,732,860 | +0.17(+0.98%) |
Apr 24, 2013 | 17.47 | 17.61 | 17.40 | 17.61 | 1,282,978 | +0.09(+0.52%) |
Apr 23, 2013 | 17.44 | 17.53 | 17.36 | 17.52 | 1,291,403 | +0.12(+0.68%) |
Apr 22, 2013 | 17.39 | 17.43 | 17.25 | 17.40 | 1,568,371 | +0.02(+0.09%) |
Apr 19, 2013 | 17.24 | 17.39 | 17.17 | 17.38 | 964,569 | +0.14(+0.81%) |
Apr 18, 2013 | 17.47 | 17.50 | 17.24 | 17.24 | 2,632,894 | -0.14(-0.80%) |
Apr 17, 2013 | 17.41 | 17.47 | 17.31 | 17.38 | 2,201,106 | -0.15(-0.86%) |
Apr 16, 2013 | 17.40 | 17.60 | 17.37 | 17.53 | 1,684,621 | +0.20(+1.15%) |
Apr 15, 2013 | 17.51 | 17.60 | 17.31 | 17.34 | 3,288,706 | -0.16(-0.92%) |
Apr 12, 2013 | 17.58 | 17.59 | 17.42 | 17.50 | 1,340,104 | -0.11(-0.64%) |
Apr 11, 2013 | 17.58 | 17.65 | 17.55 | 17.61 | 1,060,890 | +0.05(+0.28%) |
Apr 10, 2013 | 17.37 | 17.57 | 17.35 | 17.56 | 2,344,290 | +0.27(+1.55%) |
Apr 09, 2013 | 17.23 | 17.30 | 17.09 | 17.29 | 1,305,529 | +0.06(+0.37%) |
Apr 08, 2013 | 17.04 | 17.23 | 16.91 | 17.23 | 1,388,702 | +0.17(+1.01%) |
Apr 05, 2013 | 16.89 | 17.06 | 16.68 | 17.06 | 1,689,249 | -0.01(-0.06%) |
Apr 04, 2013 | 17.17 | 17.20 | 17.02 | 17.07 | 1,887,074 | -0.03(-0.19%) |
Apr 03, 2013 | 17.39 | 17.44 | 17.09 | 17.10 | 2,855,785 | -0.27(-1.58%) |
Apr 02, 2013 | 17.40 | 17.47 | 17.36 | 17.37 | 1,481,239 | -0.01(-0.06%) |
Apr 01, 2013 | 17.40 | 17.43 | 17.33 | 17.38 | 1,073,672 | -0.04(-0.25%) |
Mar 28, 2013 | 17.31 | 17.45 | 17.16 | 17.43 | 2,025,096 | +0.09(+0.49%) |
Mar 27, 2013 | 17.24 | 17.43 | 17.24 | 17.34 | 1,788,902 | -0.03(-0.15%) |
Mar 26, 2013 | 17.44 | 17.45 | 17.31 | 17.37 | 1,503,063 | -0.02(-0.09%) |
Mar 25, 2013 | 17.49 | 17.65 | 17.26 | 17.38 | 3,719,144 | +0.09(+0.50%) |
Mar 22, 2013 | 17.31 | 17.34 | 17.09 | 17.30 | 3,993,305 | +0.06(+0.34%) |
Mar 21, 2013 | 17.38 | 17.44 | 17.24 | 17.24 | 1,940,192 | -0.19(-1.11%) |
Mar 20, 2013 | 17.21 | 17.44 | 17.15 | 17.43 | 2,118,768 | +0.30(+1.72%) |
Mar 19, 2013 | 17.16 | 17.24 | 17.04 | 17.14 | 2,068,385 | -0.01(-0.06%) |
Mar 18, 2013 | 17.14 | 17.36 | 17.01 | 17.15 | 3,191,535 | -0.16(-0.93%) |
Mar 15, 2013 | 17.34 | 17.64 | 16.95 | 17.31 | 10,665,200 | +0.49(+2.94%) |
Mar 14, 2013 | 16.75 | 16.91 | 16.66 | 16.81 | 1,489,658 | +0.08(+0.45%) |
Mar 13, 2013 | 16.75 | 16.82 | 16.65 | 16.74 | 1,540,651 | +0.01(+0.03%) |
Mar 12, 2013 | 16.63 | 16.77 | 16.61 | 16.73 | 1,926,358 | +0.07(+0.42%) |
Mar 11, 2013 | 16.48 | 16.68 | 16.48 | 16.66 | 1,003,392 | +0.18(+1.11%) |
Mar 08, 2013 | 16.61 | 16.68 | 16.37 | 16.48 | 1,217,342 | -0.01(-0.07%) |
Mar 07, 2013 | 16.42 | 16.50 | 16.29 | 16.49 | 1,310,401 | +0.11(+0.65%) |
Mar 06, 2013 | 16.65 | 16.66 | 16.36 | 16.39 | 1,533,910 | -0.17(-1.00%) |
Mar 05, 2013 | 16.44 | 16.59 | 16.41 | 16.55 | 1,556,002 | +0.18(+1.08%) |
Mar 04, 2013 | 16.36 | 16.41 | 16.24 | 16.37 | 1,037,534 | +0.02(+0.13%) |