Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.66 | 17.97 | 17.42 | 17.42 | 16,751,598 | -0.26(-1.49%) |
May 30, 2013 | 17.48 | 17.78 | 17.31 | 17.69 | 11,811,894 | +0.22(+1.26%) |
May 29, 2013 | 17.18 | 17.58 | 17.17 | 17.47 | 14,940,377 | +0.12(+0.71%) |
May 28, 2013 | 17.08 | 17.49 | 17.07 | 17.34 | 12,247,645 | +0.54(+3.18%) |
May 24, 2013 | 16.60 | 16.83 | 16.48 | 16.81 | 6,786,450 | +0.15(+0.90%) |
May 23, 2013 | 16.62 | 16.79 | 16.40 | 16.66 | 10,325,799 | -0.06(-0.37%) |
May 22, 2013 | 16.77 | 17.17 | 16.61 | 16.72 | 13,979,353 | -0.10(-0.57%) |
May 21, 2013 | 16.89 | 16.94 | 16.73 | 16.82 | 6,978,745 | -0.04(-0.21%) |
May 20, 2013 | 16.84 | 16.97 | 16.76 | 16.85 | 7,511,048 | -0.11(-0.67%) |
May 17, 2013 | 16.57 | 16.99 | 16.56 | 16.97 | 11,050,598 | +0.38(+2.27%) |
May 16, 2013 | 16.62 | 16.89 | 16.53 | 16.59 | 15,036,034 | -0.06(-0.37%) |
May 15, 2013 | 16.25 | 16.67 | 15.95 | 16.65 | 20,592,778 | +0.73(+4.57%) |
May 13, 2013 | 15.83 | 16.09 | 15.72 | 15.92 | 10,356,602 | +0.05(+0.33%) |
May 10, 2013 | 15.34 | 16.05 | 15.34 | 15.87 | 16,392,353 | +0.51(+3.31%) |
May 09, 2013 | 15.21 | 15.64 | 15.19 | 15.36 | 10,232,315 | +0.11(+0.75%) |
May 08, 2013 | 15.26 | 15.28 | 15.03 | 15.25 | 7,076,610 | -0.05(-0.34%) |
May 07, 2013 | 15.41 | 15.55 | 15.25 | 15.30 | 6,843,342 | -0.10(-0.63%) |
May 06, 2013 | 15.30 | 15.50 | 15.29 | 15.40 | 10,422,934 | +0.07(+0.46%) |
May 03, 2013 | 14.62 | 15.40 | 14.42 | 15.33 | 18,458,482 | +0.90(+6.27%) |
May 02, 2013 | 14.23 | 14.50 | 14.08 | 14.42 | 10,026,006 | +0.20(+1.42%) |
May 01, 2013 | 14.86 | 14.91 | 14.19 | 14.22 | 16,760,620 | -0.66(-4.42%) |
Apr 30, 2013 | 14.89 | 14.94 | 14.76 | 14.88 | 6,846,023 | +0.02(+0.12%) |
Apr 29, 2013 | 14.70 | 14.90 | 14.69 | 14.86 | 5,253,144 | +0.18(+1.26%) |
Apr 26, 2013 | 14.70 | 14.77 | 14.55 | 14.68 | 6,946,503 | -0.02(-0.12%) |
Apr 25, 2013 | 14.65 | 15.00 | 14.62 | 14.69 | 11,322,789 | +0.10(+0.66%) |
Apr 24, 2013 | 14.57 | 14.68 | 14.40 | 14.60 | 11,201,799 | +0.04(+0.30%) |
Apr 23, 2013 | 14.43 | 14.66 | 14.41 | 14.55 | 10,706,498 | +0.15(+1.04%) |
Apr 22, 2013 | 14.40 | 14.47 | 14.23 | 14.40 | 6,833,513 | +0.03(+0.18%) |
Apr 19, 2013 | 14.41 | 14.45 | 14.28 | 14.38 | 7,284,536 | +0.00(+0.00%) |
Apr 18, 2013 | 14.46 | 14.47 | 14.21 | 14.38 | 9,357,495 | -0.07(-0.49%) |
Apr 17, 2013 | 14.71 | 14.71 | 14.31 | 14.45 | 11,553,620 | -0.43(-2.89%) |
Apr 16, 2013 | 14.70 | 14.88 | 14.54 | 14.88 | 10,290,998 | +0.30(+2.05%) |
Apr 15, 2013 | 15.02 | 15.18 | 14.55 | 14.58 | 12,007,887 | -0.58(-3.82%) |
Apr 12, 2013 | 15.36 | 15.37 | 15.03 | 15.16 | 9,373,451 | -0.23(-1.48%) |
Apr 11, 2013 | 15.27 | 15.52 | 15.24 | 15.39 | 9,536,776 | +0.13(+0.86%) |
Apr 10, 2013 | 14.96 | 15.38 | 14.95 | 15.26 | 10,216,140 | +0.37(+2.48%) |
Apr 09, 2013 | 14.83 | 14.94 | 14.76 | 14.89 | 6,410,578 | +0.13(+0.89%) |
Apr 08, 2013 | 14.55 | 14.76 | 14.48 | 14.76 | 7,309,515 | +0.24(+1.63%) |
Apr 05, 2013 | 14.47 | 14.57 | 14.17 | 14.52 | 11,892,122 | -0.15(-1.02%) |
Apr 04, 2013 | 14.70 | 14.74 | 14.48 | 14.67 | 13,138,347 | -0.03(-0.18%) |
Apr 03, 2013 | 15.20 | 15.26 | 14.61 | 14.69 | 13,767,319 | -0.49(-3.24%) |
Apr 02, 2013 | 15.05 | 15.25 | 15.00 | 15.19 | 9,031,416 | -0.06(-0.40%) |
Apr 01, 2013 | 15.59 | 15.69 | 15.19 | 15.25 | 11,181,563 | -0.27(-1.75%) |
Mar 28, 2013 | 15.40 | 15.57 | 15.33 | 15.52 | 8,367,745 | +0.17(+1.09%) |
Mar 27, 2013 | 15.37 | 15.39 | 15.03 | 15.35 | 10,407,119 | -0.11(-0.74%) |
Mar 26, 2013 | 15.41 | 15.52 | 15.34 | 15.47 | 6,775,752 | +0.10(+0.63%) |
Mar 25, 2013 | 15.41 | 15.51 | 15.31 | 15.37 | 7,688,745 | -0.02(-0.11%) |
Mar 22, 2013 | 15.36 | 15.44 | 15.32 | 15.39 | 5,095,608 | +0.07(+0.46%) |
Mar 21, 2013 | 15.48 | 15.60 | 15.28 | 15.32 | 10,045,994 | -0.25(-1.63%) |
Mar 20, 2013 | 15.48 | 15.63 | 15.47 | 15.57 | 7,378,756 | +0.18(+1.14%) |
Mar 19, 2013 | 15.52 | 15.67 | 15.19 | 15.40 | 9,955,293 | -0.10(-0.62%) |
Mar 18, 2013 | 15.44 | 15.61 | 15.41 | 15.49 | 8,222,485 | -0.18(-1.12%) |
Mar 15, 2013 | 15.52 | 15.70 | 15.50 | 15.67 | 18,085,560 | -0.11(-0.67%) |
Mar 14, 2013 | 15.79 | 16.09 | 15.60 | 15.77 | 16,645,143 | -0.11(-0.72%) |
Mar 13, 2013 | 15.57 | 15.89 | 15.53 | 15.89 | 10,631,863 | +0.32(+2.09%) |
Mar 12, 2013 | 15.50 | 15.57 | 15.41 | 15.56 | 10,986,413 | +0.03(+0.17%) |
Mar 11, 2013 | 15.50 | 15.62 | 15.44 | 15.54 | 10,120,436 | +0.04(+0.28%) |
Mar 08, 2013 | 15.54 | 15.74 | 15.47 | 15.49 | 10,618,802 | +0.07(+0.46%) |
Mar 07, 2013 | 15.21 | 15.57 | 15.16 | 15.42 | 12,057,784 | +0.20(+1.33%) |
Mar 06, 2013 | 15.00 | 15.48 | 14.97 | 15.22 | 15,704,141 | +0.32(+2.18%) |
Mar 05, 2013 | 14.76 | 15.00 | 14.76 | 14.90 | 8,334,526 | +0.18(+1.19%) |
Mar 04, 2013 | 14.61 | 14.76 | 14.50 | 14.72 | 13,192,932 | +0.33(+2.32%) |