Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.43 | 18.54 | 17.86 | 17.87 | 2,405,154 | -0.59(-3.18%) |
May 30, 2013 | 18.33 | 18.62 | 18.19 | 18.46 | 3,005,120 | +0.01(+0.05%) |
May 29, 2013 | 18.89 | 18.90 | 18.23 | 18.45 | 2,077,083 | -0.50(-2.62%) |
May 28, 2013 | 18.85 | 19.23 | 18.81 | 18.95 | 5,507,370 | +0.45(+2.43%) |
May 24, 2013 | 18.26 | 18.64 | 18.18 | 18.50 | 2,904,820 | +0.08(+0.45%) |
May 23, 2013 | 18.45 | 18.89 | 17.52 | 18.42 | 7,005,051 | -0.40(-2.15%) |
May 22, 2013 | 19.22 | 19.41 | 18.67 | 18.82 | 3,533,964 | -0.37(-1.91%) |
May 21, 2013 | 19.37 | 19.44 | 19.15 | 19.19 | 2,617,993 | -0.05(-0.29%) |
May 20, 2013 | 19.21 | 19.42 | 19.20 | 19.24 | 4,016,397 | +0.05(+0.29%) |
May 17, 2013 | 18.99 | 19.26 | 18.87 | 19.19 | 3,721,123 | +0.33(+1.75%) |
May 16, 2013 | 18.94 | 19.09 | 18.86 | 18.86 | 2,681,490 | -0.02(-0.10%) |
May 15, 2013 | 19.43 | 19.43 | 18.83 | 18.87 | 2,017,417 | +0.17(+0.93%) |
May 13, 2013 | 18.99 | 19.09 | 18.63 | 18.70 | 2,076,133 | -0.29(-1.55%) |
May 10, 2013 | 19.27 | 19.29 | 18.92 | 18.99 | 1,292,311 | -0.23(-1.19%) |
May 09, 2013 | 19.41 | 19.50 | 19.17 | 19.22 | 3,856,826 | -0.17(-0.85%) |
May 08, 2013 | 19.04 | 19.41 | 18.90 | 19.39 | 3,441,930 | +0.49(+2.57%) |
May 07, 2013 | 19.47 | 19.54 | 18.83 | 18.90 | 3,542,829 | -0.50(-2.60%) |
May 06, 2013 | 19.19 | 19.53 | 19.19 | 19.41 | 2,086,220 | +0.35(+1.83%) |
May 03, 2013 | 19.07 | 19.28 | 18.81 | 19.06 | 2,262,988 | +0.25(+1.32%) |
May 02, 2013 | 19.03 | 19.08 | 18.58 | 18.81 | 2,452,231 | -0.22(-1.16%) |
May 01, 2013 | 19.27 | 19.36 | 19.03 | 19.03 | 2,293,011 | -0.24(-1.24%) |
Apr 30, 2013 | 19.35 | 19.54 | 19.25 | 19.27 | 3,320,667 | -0.02(-0.09%) |
Apr 29, 2013 | 19.39 | 19.45 | 19.10 | 19.29 | 3,150,100 | -0.03(-0.14%) |
Apr 26, 2013 | 19.54 | 19.43 | 19.09 | 19.32 | 2,383,821 | -0.01(-0.05%) |
Apr 25, 2013 | 18.86 | 19.82 | 18.81 | 19.32 | 5,311,982 | +0.80(+4.31%) |
Apr 24, 2013 | 18.35 | 18.65 | 18.27 | 18.53 | 2,812,453 | +0.27(+1.46%) |
Apr 23, 2013 | 18.05 | 18.58 | 17.94 | 18.26 | 2,150,933 | +0.38(+2.10%) |
Apr 22, 2013 | 17.71 | 18.05 | 17.71 | 17.88 | 1,568,127 | +0.22(+1.25%) |
Apr 19, 2013 | 17.65 | 17.88 | 17.50 | 17.66 | 1,299,918 | -0.01(-0.05%) |
Apr 18, 2013 | 18.32 | 18.32 | 17.54 | 17.67 | 2,545,440 | -0.39(-2.18%) |
Apr 17, 2013 | 18.60 | 18.69 | 17.87 | 18.07 | 2,220,241 | -0.62(-3.34%) |
Apr 16, 2013 | 18.23 | 18.76 | 18.15 | 18.69 | 2,939,406 | +0.93(+5.22%) |
Apr 15, 2013 | 17.98 | 18.08 | 17.21 | 17.76 | 2,683,391 | -0.17(-0.97%) |
Apr 12, 2013 | 18.30 | 18.31 | 17.86 | 17.94 | 2,076,230 | -0.19(-1.06%) |
Apr 11, 2013 | 19.15 | 19.24 | 18.01 | 18.13 | 3,251,228 | -0.40(-2.18%) |
Apr 10, 2013 | 18.03 | 19.09 | 17.90 | 18.54 | 3,906,588 | +0.55(+3.06%) |
Apr 09, 2013 | 17.86 | 18.32 | 17.60 | 17.98 | 2,532,257 | +0.17(+0.93%) |
Apr 08, 2013 | 17.65 | 17.91 | 17.62 | 17.82 | 1,941,982 | +0.28(+1.57%) |
Apr 05, 2013 | 16.98 | 17.58 | 16.98 | 17.54 | 1,635,663 | +0.26(+1.49%) |
Apr 04, 2013 | 17.30 | 17.53 | 16.93 | 17.29 | 2,456,505 | +0.21(+1.24%) |
Apr 03, 2013 | 17.84 | 17.89 | 16.99 | 17.08 | 2,024,698 | -0.62(-3.53%) |
Apr 02, 2013 | 17.99 | 18.04 | 17.69 | 17.70 | 2,838,569 | -0.10(-0.57%) |
Apr 01, 2013 | 17.87 | 18.09 | 17.80 | 17.80 | 2,780,961 | +0.07(+0.41%) |
Mar 28, 2013 | 17.83 | 17.88 | 17.44 | 17.73 | 1,578,025 | -0.02(-0.10%) |
Mar 27, 2013 | 17.43 | 17.87 | 17.31 | 17.75 | 2,005,012 | +0.25(+1.42%) |
Mar 26, 2013 | 16.93 | 17.57 | 16.90 | 17.50 | 1,624,221 | +0.70(+4.15%) |
Mar 25, 2013 | 17.20 | 17.34 | 16.68 | 16.80 | 2,695,082 | -0.28(-1.67%) |
Mar 22, 2013 | 17.44 | 17.51 | 16.98 | 17.09 | 2,001,591 | -0.29(-1.69%) |
Mar 21, 2013 | 17.69 | 17.84 | 17.31 | 17.38 | 1,474,917 | -0.32(-1.81%) |
Mar 20, 2013 | 17.27 | 17.75 | 17.21 | 17.70 | 1,942,692 | +0.55(+3.21%) |
Mar 19, 2013 | 17.76 | 17.90 | 17.03 | 17.15 | 2,857,944 | -0.59(-3.31%) |
Mar 18, 2013 | 17.71 | 17.82 | 17.54 | 17.74 | 2,497,026 | -0.17(-0.92%) |
Mar 15, 2013 | 18.15 | 18.16 | 17.70 | 17.90 | 2,776,207 | -0.19(-1.06%) |
Mar 14, 2013 | 18.35 | 18.35 | 18.04 | 18.09 | 2,942,354 | +0.08(+0.46%) |
Mar 13, 2013 | 17.71 | 18.15 | 17.65 | 18.01 | 3,356,636 | +0.39(+2.24%) |
Mar 12, 2013 | 17.67 | 17.81 | 17.54 | 17.62 | 2,601,305 | -0.02(-0.10%) |
Mar 11, 2013 | 17.48 | 17.70 | 17.34 | 17.64 | 2,952,966 | +0.17(+1.00%) |
Mar 08, 2013 | 17.43 | 17.48 | 17.32 | 17.46 | 2,415,971 | +0.21(+1.22%) |
Mar 07, 2013 | 17.39 | 17.48 | 17.15 | 17.25 | 1,892,194 | -0.05(-0.26%) |
Mar 06, 2013 | 17.43 | 17.44 | 17.14 | 17.30 | 2,005,652 | +0.05(+0.27%) |
Mar 05, 2013 | 17.38 | 17.59 | 17.07 | 17.25 | 3,266,661 | +0.29(+1.73%) |
Mar 04, 2013 | 16.80 | 17.07 | 16.70 | 16.96 | 4,862,658 | +0.17(+1.04%) |