Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 17.65 | 17.82 | 17.05 | 17.15 | 1,973,735 | -0.65(-3.65%) |
May 30, 2013 | 17.53 | 17.93 | 17.37 | 17.80 | 1,792,759 | +0.55(+3.21%) |
May 29, 2013 | 17.24 | 17.44 | 16.97 | 17.24 | 1,971,024 | +0.16(+0.95%) |
May 28, 2013 | 17.30 | 17.63 | 16.94 | 17.08 | 1,328,435 | -0.40(-2.30%) |
May 24, 2013 | 17.67 | 18.06 | 17.41 | 17.48 | 1,272,391 | -0.23(-1.29%) |
May 23, 2013 | 17.49 | 18.20 | 17.47 | 17.71 | 2,189,908 | +0.38(+2.21%) |
May 22, 2013 | 17.45 | 17.77 | 17.05 | 17.33 | 2,756,610 | +0.05(+0.28%) |
May 21, 2013 | 17.06 | 17.50 | 16.90 | 17.28 | 1,849,810 | -0.13(-0.77%) |
May 20, 2013 | 16.72 | 17.65 | 16.64 | 17.42 | 1,596,305 | +0.64(+3.82%) |
May 17, 2013 | 17.06 | 17.10 | 16.76 | 16.78 | 1,404,803 | -0.32(-1.90%) |
May 16, 2013 | 17.21 | 17.43 | 16.73 | 17.10 | 1,369,942 | -0.21(-1.21%) |
May 15, 2013 | 18.48 | 18.64 | 17.20 | 17.31 | 1,508,374 | -1.24(-6.69%) |
May 13, 2013 | 18.58 | 18.81 | 18.38 | 18.55 | 722,503 | -0.39(-2.07%) |
May 10, 2013 | 18.69 | 18.95 | 18.20 | 18.95 | 1,251,680 | +0.28(+1.48%) |
May 09, 2013 | 18.92 | 19.61 | 18.52 | 18.67 | 1,816,640 | -0.42(-2.20%) |
May 08, 2013 | 18.56 | 19.20 | 18.34 | 19.09 | 1,419,054 | +0.69(+3.74%) |
May 07, 2013 | 18.40 | 18.57 | 18.17 | 18.40 | 1,275,212 | -0.24(-1.28%) |
May 06, 2013 | 18.34 | 18.95 | 18.34 | 18.64 | 827,406 | -0.11(-0.56%) |
May 03, 2013 | 19.07 | 19.17 | 18.69 | 18.74 | 1,510,339 | -0.43(-2.24%) |
May 02, 2013 | 19.77 | 20.02 | 19.16 | 19.17 | 1,260,699 | -0.37(-1.91%) |
May 01, 2013 | 18.24 | 19.76 | 18.24 | 19.55 | 2,299,644 | +0.42(+2.20%) |
Apr 30, 2013 | 19.35 | 19.42 | 18.55 | 19.13 | 3,563,011 | -1.15(-5.66%) |
Apr 29, 2013 | 20.20 | 20.64 | 20.08 | 20.27 | 1,334,849 | +0.32(+1.63%) |
Apr 26, 2013 | 20.32 | 20.65 | 19.89 | 19.95 | 1,650,601 | -0.70(-3.38%) |
Apr 25, 2013 | 21.31 | 21.49 | 20.48 | 20.65 | 1,767,548 | -0.11(-0.55%) |
Apr 24, 2013 | 20.07 | 20.89 | 19.82 | 20.76 | 1,831,149 | +0.96(+4.82%) |
Apr 23, 2013 | 20.25 | 20.25 | 19.73 | 19.81 | 1,653,075 | -0.57(-2.81%) |
Apr 22, 2013 | 20.69 | 20.82 | 20.04 | 20.38 | 1,012,810 | +0.11(+0.57%) |
Apr 19, 2013 | 20.14 | 20.35 | 19.66 | 20.26 | 1,184,173 | +0.54(+2.71%) |
Apr 18, 2013 | 19.64 | 20.24 | 19.37 | 19.73 | 1,812,547 | +0.38(+1.98%) |
Apr 17, 2013 | 20.08 | 20.39 | 19.29 | 19.35 | 2,682,794 | -0.98(-4.84%) |
Apr 16, 2013 | 21.01 | 21.01 | 20.11 | 20.33 | 2,176,199 | -0.11(-0.56%) |
Apr 15, 2013 | 21.35 | 22.36 | 20.28 | 20.45 | 3,902,432 | -2.05(-9.13%) |
Apr 12, 2013 | 22.24 | 23.09 | 21.71 | 22.50 | 2,524,481 | -0.38(-1.67%) |
Apr 11, 2013 | 22.88 | 23.52 | 22.84 | 22.88 | 916,923 | -0.07(-0.29%) |
Apr 10, 2013 | 23.27 | 23.50 | 22.84 | 22.95 | 1,280,129 | -0.47(-2.01%) |
Apr 09, 2013 | 22.92 | 24.00 | 22.67 | 23.42 | 1,736,489 | +0.63(+2.77%) |
Apr 08, 2013 | 23.05 | 23.28 | 22.52 | 22.79 | 1,178,092 | -0.46(-1.99%) |
Apr 05, 2013 | 24.07 | 24.64 | 23.17 | 23.25 | 1,617,600 | -0.75(-3.11%) |
Apr 04, 2013 | 23.12 | 24.22 | 22.84 | 24.00 | 1,218,603 | +0.72(+3.08%) |
Apr 03, 2013 | 23.48 | 23.97 | 23.04 | 23.28 | 1,312,596 | -0.24(-1.00%) |
Apr 02, 2013 | 24.02 | 24.02 | 23.48 | 23.51 | 1,185,455 | -0.55(-2.27%) |
Apr 01, 2013 | 24.53 | 24.53 | 23.68 | 24.06 | 792,161 | -0.43(-1.77%) |
Mar 28, 2013 | 23.32 | 24.56 | 23.32 | 24.50 | 578,436 | +0.28(+1.17%) |
Mar 27, 2013 | 23.97 | 24.26 | 23.73 | 24.21 | 1,063,760 | +0.38(+1.58%) |
Mar 26, 2013 | 24.22 | 24.23 | 23.59 | 23.84 | 964,169 | -0.25(-1.02%) |
Mar 25, 2013 | 23.90 | 24.35 | 23.60 | 24.08 | 821,704 | -0.35(-1.43%) |
Mar 22, 2013 | 24.74 | 25.09 | 24.37 | 24.43 | 1,018,675 | -0.35(-1.41%) |
Mar 21, 2013 | 24.03 | 24.98 | 23.96 | 24.78 | 1,321,368 | +0.87(+3.63%) |
Mar 20, 2013 | 23.75 | 24.01 | 23.62 | 23.91 | 696,643 | +0.05(+0.20%) |
Mar 19, 2013 | 23.32 | 24.07 | 23.32 | 23.86 | 1,334,537 | +0.17(+0.72%) |
Mar 18, 2013 | 23.80 | 24.17 | 23.59 | 23.69 | 1,138,532 | +0.05(+0.20%) |
Mar 15, 2013 | 23.59 | 24.02 | 23.45 | 23.65 | 5,032,586 | +0.06(+0.24%) |
Mar 14, 2013 | 23.00 | 23.65 | 23.00 | 23.59 | 1,460,921 | +0.11(+0.48%) |
Mar 13, 2013 | 23.91 | 23.99 | 23.24 | 23.48 | 1,367,272 | -0.38(-1.58%) |
Mar 12, 2013 | 23.91 | 24.21 | 23.58 | 23.85 | 1,437,050 | +0.22(+0.92%) |
Mar 11, 2013 | 23.57 | 23.73 | 23.19 | 23.64 | 1,048,075 | +0.19(+0.80%) |
Mar 08, 2013 | 23.31 | 24.12 | 23.12 | 23.45 | 1,680,445 | -0.36(-1.51%) |
Mar 07, 2013 | 24.18 | 24.81 | 23.67 | 23.81 | 1,407,271 | -0.20(-0.83%) |
Mar 06, 2013 | 22.83 | 24.04 | 22.65 | 24.01 | 1,588,162 | +0.92(+4.01%) |
Mar 05, 2013 | 23.25 | 23.51 | 22.84 | 23.08 | 1,041,901 | +0.02(+0.08%) |
Mar 04, 2013 | 24.53 | 24.53 | 23.01 | 23.06 | 1,911,109 | -1.00(-4.16%) |