Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.37 | 19.37 | 19.00 | 19.00 | 5,781,034 | -0.59(-3.01%) |
May 30, 2013 | 19.37 | 19.72 | 19.34 | 19.59 | 0 | +0.23(+1.19%) |
May 29, 2013 | 19.27 | 19.48 | 19.25 | 19.36 | 2,356,504 | -0.14(-0.72%) |
May 28, 2013 | 19.42 | 19.76 | 19.35 | 19.50 | 3,741,554 | +0.30(+1.54%) |
May 24, 2013 | 19.09 | 19.27 | 19.03 | 19.20 | 0 | -0.03(-0.13%) |
May 23, 2013 | 18.87 | 19.38 | 18.82 | 19.23 | 6,861,536 | -0.01(-0.05%) |
May 22, 2013 | 19.34 | 19.78 | 19.03 | 19.24 | 7,799,055 | -0.03(-0.16%) |
May 21, 2013 | 18.81 | 19.56 | 18.80 | 19.27 | 8,812,758 | +0.55(+2.94%) |
May 20, 2013 | 18.57 | 18.76 | 18.45 | 18.72 | 4,600,642 | +0.10(+0.54%) |
May 17, 2013 | 18.71 | 18.73 | 18.55 | 18.62 | 0 | +0.00(+0.00%) |
May 16, 2013 | 18.70 | 18.75 | 18.59 | 18.62 | 5,812,287 | +0.03(+0.16%) |
May 15, 2013 | 18.70 | 18.71 | 18.54 | 18.59 | 6,430,036 | -0.17(-0.91%) |
May 13, 2013 | 19.10 | 19.10 | 18.72 | 18.76 | 6,416,595 | -0.25(-1.32%) |
May 10, 2013 | 19.15 | 19.15 | 18.85 | 19.01 | 0 | +0.13(+0.69%) |
May 09, 2013 | 19.20 | 19.20 | 18.79 | 18.88 | 9,481,588 | -0.28(-1.46%) |
May 08, 2013 | 19.43 | 19.49 | 19.12 | 19.16 | 7,767,599 | -0.13(-0.67%) |
May 07, 2013 | 19.50 | 19.56 | 19.10 | 19.29 | 5,839,529 | -0.18(-0.92%) |
May 06, 2013 | 19.60 | 19.69 | 19.27 | 19.47 | 0 | -0.06(-0.31%) |
May 03, 2013 | 19.59 | 20.09 | 19.51 | 19.53 | 0 | +0.13(+0.67%) |
May 02, 2013 | 19.09 | 19.41 | 18.95 | 19.40 | 7,477,450 | +0.43(+2.27%) |
May 01, 2013 | 19.26 | 19.35 | 18.84 | 18.97 | 11,008,927 | -0.07(-0.37%) |
Apr 30, 2013 | 19.66 | 19.75 | 18.75 | 19.04 | 35,983,784 | -4.26(-18.28%) |
Apr 29, 2013 | 22.98 | 23.38 | 22.75 | 23.30 | 4,146,087 | +0.53(+2.33%) |
Apr 26, 2013 | 22.62 | 22.87 | 22.39 | 22.77 | 3,487,769 | +0.02(+0.09%) |
Apr 25, 2013 | 22.39 | 22.91 | 22.25 | 22.75 | 0 | +0.48(+2.16%) |
Apr 24, 2013 | 21.33 | 22.64 | 21.25 | 22.27 | 0 | +0.92(+4.31%) |
Apr 23, 2013 | 21.22 | 21.44 | 21.05 | 21.35 | 3,575,923 | +0.31(+1.47%) |
Apr 22, 2013 | 20.40 | 21.20 | 20.37 | 21.04 | 7,682,183 | +0.65(+3.19%) |
Apr 19, 2013 | 20.41 | 20.57 | 20.01 | 20.39 | 2,648,941 | +0.15(+0.74%) |
Apr 18, 2013 | 20.71 | 20.76 | 20.07 | 20.24 | 2,455,970 | -0.45(-2.17%) |
Apr 17, 2013 | 20.95 | 20.97 | 20.44 | 20.69 | 2,528,790 | -0.43(-2.04%) |
Apr 16, 2013 | 21.02 | 21.19 | 20.86 | 21.12 | 3,964,682 | +0.30(+1.44%) |
Apr 15, 2013 | 21.43 | 21.45 | 20.61 | 20.82 | 4,478,444 | -0.79(-3.66%) |
Apr 12, 2013 | 21.59 | 21.65 | 21.31 | 21.61 | 2,689,099 | -0.04(-0.18%) |
Apr 11, 2013 | 21.56 | 22.05 | 21.29 | 21.65 | 4,140,207 | +0.05(+0.23%) |
Apr 10, 2013 | 21.00 | 21.88 | 21.00 | 21.60 | 4,348,265 | +0.64(+3.06%) |
Apr 09, 2013 | 20.32 | 21.30 | 20.16 | 20.96 | 7,603,229 | +0.69(+3.39%) |
Apr 08, 2013 | 20.52 | 20.65 | 20.15 | 20.27 | 3,333,254 | -0.25(-1.22%) |
Apr 05, 2013 | 20.49 | 20.57 | 19.98 | 20.52 | 6,482,990 | -0.29(-1.39%) |
Apr 04, 2013 | 21.10 | 21.43 | 20.80 | 20.81 | 4,671,824 | -0.25(-1.19%) |
Apr 03, 2013 | 21.41 | 21.50 | 21.02 | 21.06 | 5,571,973 | -0.27(-1.27%) |
Apr 02, 2013 | 21.87 | 21.90 | 21.02 | 21.33 | 16,047,638 | +1.15(+5.70%) |
Apr 01, 2013 | 20.16 | 20.21 | 19.89 | 20.18 | 5,362,361 | +0.00(+0.00%) |
Mar 28, 2013 | 20.09 | 20.23 | 19.98 | 20.18 | 3,046,702 | +0.07(+0.35%) |
Mar 27, 2013 | 19.80 | 20.12 | 19.67 | 20.11 | 3,755,094 | +0.12(+0.60%) |
Mar 26, 2013 | 19.94 | 20.03 | 19.79 | 19.99 | 4,063,560 | +0.18(+0.91%) |
Mar 25, 2013 | 19.67 | 19.94 | 19.67 | 19.81 | 4,967,743 | -0.05(-0.25%) |
Mar 22, 2013 | 19.74 | 19.87 | 19.51 | 19.86 | 6,157,177 | +0.00(+0.03%) |
Mar 21, 2013 | 19.19 | 20.10 | 18.95 | 19.86 | 9,177,959 | +0.36(+1.82%) |
Mar 20, 2013 | 18.67 | 19.52 | 18.61 | 19.50 | 9,487,246 | +1.06(+5.75%) |
Mar 19, 2013 | 18.61 | 18.75 | 18.31 | 18.44 | 2,917,228 | -0.17(-0.91%) |
Mar 18, 2013 | 18.40 | 18.75 | 18.23 | 18.61 | 3,382,394 | +0.04(+0.22%) |
Mar 15, 2013 | 19.35 | 19.42 | 18.49 | 18.57 | 7,611,877 | -0.84(-4.33%) |
Mar 14, 2013 | 19.32 | 19.56 | 19.15 | 19.41 | 2,237,322 | +0.20(+1.04%) |
Mar 13, 2013 | 19.16 | 19.29 | 18.99 | 19.21 | 3,252,320 | +0.00(+0.00%) |
Mar 12, 2013 | 19.25 | 19.33 | 19.11 | 19.21 | 3,105,564 | -0.12(-0.62%) |
Mar 11, 2013 | 19.13 | 19.37 | 19.02 | 19.33 | 2,785,988 | +0.11(+0.57%) |
Mar 08, 2013 | 19.10 | 19.34 | 18.83 | 19.22 | 3,525,413 | +0.20(+1.05%) |
Mar 07, 2013 | 18.88 | 19.07 | 18.76 | 19.02 | 3,315,531 | +0.14(+0.74%) |
Mar 06, 2013 | 19.00 | 19.03 | 18.66 | 18.88 | 4,309,133 | -0.03(-0.16%) |
Mar 05, 2013 | 18.66 | 18.92 | 18.58 | 18.91 | 5,328,783 | +0.48(+2.60%) |
Mar 04, 2013 | 18.23 | 18.44 | 18.18 | 18.43 | 4,077,958 | +0.18(+0.99%) |