Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.61 | 16.83 | 16.54 | 16.54 | 11,393,733 | -0.11(-0.67%) |
May 30, 2013 | 16.80 | 16.98 | 16.64 | 16.65 | 9,407,409 | -0.08(-0.47%) |
May 29, 2013 | 16.65 | 16.80 | 16.44 | 16.73 | 14,821,707 | -0.01(-0.07%) |
May 28, 2013 | 17.08 | 17.09 | 16.60 | 16.74 | 32,355,210 | -0.30(-1.73%) |
May 24, 2013 | 17.20 | 17.25 | 17.00 | 17.04 | 22,239,582 | -0.23(-1.32%) |
May 23, 2013 | 17.36 | 17.40 | 16.96 | 17.27 | 25,536,130 | -0.15(-0.86%) |
May 22, 2013 | 17.70 | 17.81 | 17.36 | 17.42 | 9,051,219 | -0.31(-1.73%) |
May 21, 2013 | 17.73 | 17.80 | 17.63 | 17.72 | 6,997,619 | +0.01(+0.03%) |
May 20, 2013 | 17.91 | 17.95 | 17.70 | 17.72 | 8,006,920 | -0.19(-1.06%) |
May 17, 2013 | 17.83 | 17.92 | 17.78 | 17.91 | 10,189,308 | +0.12(+0.66%) |
May 16, 2013 | 17.78 | 17.87 | 17.73 | 17.79 | 6,067,222 | -0.04(-0.22%) |
May 15, 2013 | 17.76 | 17.92 | 17.69 | 17.83 | 6,187,156 | +0.16(+0.88%) |
May 13, 2013 | 17.69 | 17.72 | 17.48 | 17.67 | 8,639,955 | -0.06(-0.35%) |
May 10, 2013 | 17.71 | 17.76 | 17.46 | 17.73 | 9,464,263 | +0.02(+0.09%) |
May 09, 2013 | 17.81 | 17.87 | 17.68 | 17.72 | 10,959,503 | -0.10(-0.56%) |
May 08, 2013 | 18.01 | 18.10 | 17.75 | 17.82 | 8,549,066 | -0.23(-1.27%) |
May 07, 2013 | 17.85 | 18.05 | 17.83 | 18.05 | 9,005,939 | +0.23(+1.31%) |
May 06, 2013 | 18.19 | 18.24 | 17.80 | 17.81 | 8,950,229 | -0.42(-2.29%) |
May 03, 2013 | 18.39 | 18.36 | 18.22 | 18.23 | 10,407,128 | -0.12(-0.64%) |
May 02, 2013 | 18.54 | 18.60 | 18.12 | 18.35 | 11,987,590 | -0.18(-0.96%) |
May 01, 2013 | 18.60 | 18.69 | 18.46 | 18.52 | 6,175,550 | -0.07(-0.36%) |
Apr 30, 2013 | 18.55 | 18.59 | 18.49 | 18.59 | 6,158,365 | +0.04(+0.21%) |
Apr 29, 2013 | 18.46 | 18.60 | 18.38 | 18.55 | 7,992,192 | +0.16(+0.85%) |
Apr 26, 2013 | 18.27 | 18.46 | 18.29 | 18.40 | 6,669,020 | +0.11(+0.61%) |
Apr 25, 2013 | 18.32 | 18.36 | 18.21 | 18.29 | 3,501,532 | +0.02(+0.09%) |
Apr 24, 2013 | 18.21 | 18.34 | 18.11 | 18.27 | 4,972,755 | +0.06(+0.31%) |
Apr 23, 2013 | 18.17 | 18.21 | 18.04 | 18.21 | 6,921,889 | +0.09(+0.49%) |
Apr 22, 2013 | 18.15 | 18.21 | 18.01 | 18.12 | 5,766,004 | -0.02(-0.09%) |
Apr 19, 2013 | 17.91 | 18.15 | 17.87 | 18.14 | 15,678,785 | +0.28(+1.59%) |
Apr 18, 2013 | 17.77 | 17.88 | 17.74 | 17.86 | 5,673,316 | +0.13(+0.72%) |
Apr 17, 2013 | 17.82 | 17.87 | 17.58 | 17.73 | 7,203,279 | -0.02(-0.09%) |
Apr 16, 2013 | 17.60 | 17.78 | 17.47 | 17.75 | 6,149,217 | +0.20(+1.14%) |
Apr 15, 2013 | 17.71 | 17.81 | 17.54 | 17.54 | 5,446,073 | -0.27(-1.53%) |
Apr 12, 2013 | 17.76 | 17.84 | 17.74 | 17.82 | 3,807,797 | +0.05(+0.28%) |
Apr 11, 2013 | 17.64 | 17.80 | 17.59 | 17.77 | 6,189,680 | +0.13(+0.76%) |
Apr 10, 2013 | 17.57 | 17.76 | 17.54 | 17.63 | 8,358,884 | +0.10(+0.57%) |
Apr 09, 2013 | 17.66 | 17.66 | 17.48 | 17.53 | 6,459,250 | -0.11(-0.60%) |
Apr 08, 2013 | 17.50 | 17.64 | 17.38 | 17.64 | 5,519,967 | +0.13(+0.73%) |
Apr 05, 2013 | 17.31 | 17.53 | 17.31 | 17.51 | 6,862,923 | +0.08(+0.48%) |
Apr 04, 2013 | 17.20 | 17.43 | 17.19 | 17.43 | 6,332,161 | +0.23(+1.33%) |
Apr 03, 2013 | 17.40 | 17.40 | 17.16 | 17.20 | 9,029,561 | -0.16(-0.90%) |
Apr 02, 2013 | 17.44 | 17.48 | 17.29 | 17.36 | 5,917,536 | -0.05(-0.29%) |
Apr 01, 2013 | 17.46 | 17.47 | 17.36 | 17.41 | 5,950,678 | -0.03(-0.19%) |
Mar 28, 2013 | 17.15 | 17.46 | 17.13 | 17.44 | 14,301,315 | +0.30(+1.75%) |
Mar 27, 2013 | 16.97 | 17.14 | 16.90 | 17.14 | 6,306,040 | +0.10(+0.59%) |
Mar 26, 2013 | 16.83 | 17.04 | 16.78 | 17.04 | 6,895,219 | +0.26(+1.56%) |
Mar 25, 2013 | 16.83 | 16.87 | 16.68 | 16.78 | 7,462,675 | +0.02(+0.10%) |
Mar 22, 2013 | 16.80 | 16.83 | 16.70 | 16.76 | 7,869,217 | -0.04(-0.23%) |
Mar 21, 2013 | 16.84 | 16.92 | 16.79 | 16.80 | 6,992,131 | -0.06(-0.33%) |
Mar 20, 2013 | 16.85 | 16.94 | 16.82 | 16.85 | 5,509,862 | +0.06(+0.33%) |
Mar 19, 2013 | 16.85 | 16.93 | 16.71 | 16.80 | 7,733,717 | -0.01(-0.03%) |
Mar 18, 2013 | 16.91 | 16.91 | 16.79 | 16.80 | 4,731,444 | -0.18(-1.05%) |
Mar 15, 2013 | 16.75 | 16.98 | 16.74 | 16.98 | 10,232,227 | +0.16(+0.93%) |
Mar 14, 2013 | 17.02 | 17.02 | 16.81 | 16.83 | 10,381,574 | -0.18(-1.05%) |
Mar 13, 2013 | 16.95 | 17.03 | 16.89 | 17.00 | 3,531,485 | +0.08(+0.46%) |
Mar 12, 2013 | 16.88 | 16.98 | 16.84 | 16.93 | 6,314,394 | +0.07(+0.40%) |
Mar 11, 2013 | 16.90 | 16.95 | 16.79 | 16.86 | 12,545,118 | -0.21(-1.21%) |
Mar 08, 2013 | 17.02 | 17.12 | 16.91 | 17.07 | 6,940,198 | +0.07(+0.39%) |
Mar 07, 2013 | 17.13 | 17.20 | 16.99 | 17.00 | 4,531,037 | -0.14(-0.81%) |
Mar 06, 2013 | 17.29 | 17.29 | 17.08 | 17.14 | 5,842,256 | -0.10(-0.56%) |
Mar 05, 2013 | 17.13 | 17.26 | 17.08 | 17.23 | 6,174,176 | +0.14(+0.84%) |
Mar 04, 2013 | 16.94 | 17.10 | 16.90 | 17.09 | 6,897,744 | +0.13(+0.75%) |