Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.09 | 16.49 | 15.79 | 15.80 | 4,721,009 | -0.39(-2.39%) |
May 30, 2013 | 16.54 | 16.65 | 16.09 | 16.19 | 3,117,564 | -0.30(-1.80%) |
May 29, 2013 | 16.82 | 16.92 | 16.34 | 16.49 | 2,177,487 | -0.58(-3.37%) |
May 28, 2013 | 17.09 | 17.48 | 16.83 | 17.06 | 2,452,918 | +0.34(+2.04%) |
May 24, 2013 | 17.07 | 17.07 | 16.53 | 16.72 | 4,162,825 | -0.43(-2.52%) |
May 23, 2013 | 16.85 | 17.17 | 16.50 | 17.15 | 5,232,087 | +0.10(+0.58%) |
May 22, 2013 | 18.00 | 18.17 | 16.81 | 17.05 | 3,798,849 | -0.85(-4.77%) |
May 21, 2013 | 18.14 | 18.21 | 17.65 | 17.91 | 1,692,978 | -0.18(-0.99%) |
May 20, 2013 | 18.05 | 18.30 | 17.93 | 18.09 | 2,372,060 | -0.04(-0.25%) |
May 17, 2013 | 17.60 | 18.21 | 17.50 | 18.13 | 2,576,947 | +0.68(+3.92%) |
May 16, 2013 | 18.05 | 18.09 | 17.35 | 17.45 | 2,205,900 | -0.62(-3.43%) |
May 15, 2013 | 17.65 | 18.26 | 17.57 | 18.07 | 2,589,918 | +0.57(+3.24%) |
May 13, 2013 | 17.48 | 17.61 | 17.37 | 17.50 | 1,720,750 | -0.11(-0.61%) |
May 10, 2013 | 17.57 | 17.75 | 17.35 | 17.61 | 1,862,526 | -0.02(-0.10%) |
May 09, 2013 | 17.71 | 17.91 | 17.40 | 17.63 | 2,908,849 | -0.12(-0.66%) |
May 08, 2013 | 17.31 | 17.83 | 17.12 | 17.74 | 4,986,816 | +0.76(+4.50%) |
May 07, 2013 | 16.45 | 17.07 | 16.17 | 16.98 | 3,884,416 | +0.10(+0.59%) |
May 06, 2013 | 16.32 | 16.96 | 16.20 | 16.88 | 3,255,580 | +0.57(+3.47%) |
May 03, 2013 | 16.41 | 16.55 | 16.20 | 16.31 | 4,676,385 | +0.21(+1.28%) |
May 02, 2013 | 15.72 | 16.26 | 15.63 | 16.11 | 2,044,302 | +0.40(+2.58%) |
May 01, 2013 | 16.14 | 16.32 | 15.62 | 15.70 | 3,699,386 | -0.59(-3.64%) |
Apr 30, 2013 | 16.39 | 16.44 | 16.04 | 16.30 | 1,855,387 | -0.04(-0.22%) |
Apr 29, 2013 | 16.36 | 16.68 | 16.28 | 16.33 | 1,753,747 | +0.09(+0.55%) |
Apr 26, 2013 | 16.54 | 16.47 | 16.01 | 16.24 | 3,856,060 | -0.22(-1.37%) |
Apr 25, 2013 | 16.64 | 16.97 | 16.39 | 16.47 | 2,743,955 | -0.05(-0.33%) |
Apr 24, 2013 | 16.07 | 16.61 | 15.93 | 16.52 | 3,480,301 | +0.56(+3.49%) |
Apr 23, 2013 | 16.25 | 16.62 | 15.83 | 15.96 | 3,534,137 | -0.31(-1.88%) |
Apr 22, 2013 | 15.65 | 16.36 | 15.39 | 16.27 | 3,516,321 | +0.65(+4.15%) |
Apr 19, 2013 | 16.07 | 16.61 | 15.53 | 15.62 | 6,484,010 | -0.39(-2.42%) |
Apr 18, 2013 | 16.12 | 16.32 | 15.75 | 16.01 | 3,166,367 | -0.10(-0.61%) |
Apr 17, 2013 | 16.42 | 16.50 | 15.75 | 16.11 | 3,508,386 | -0.54(-3.24%) |
Apr 16, 2013 | 16.62 | 16.95 | 16.36 | 16.65 | 4,936,152 | +0.41(+2.55%) |
Apr 15, 2013 | 17.52 | 17.54 | 16.03 | 16.23 | 8,585,032 | -1.48(-8.33%) |
Apr 12, 2013 | 17.98 | 18.27 | 17.70 | 17.71 | 2,321,008 | -0.40(-2.19%) |
Apr 11, 2013 | 17.99 | 18.46 | 17.95 | 18.10 | 2,393,246 | +0.12(+0.65%) |
Apr 10, 2013 | 18.53 | 18.65 | 17.84 | 17.99 | 4,278,773 | -0.47(-2.53%) |
Apr 09, 2013 | 18.65 | 18.68 | 18.24 | 18.46 | 1,502,831 | -0.05(-0.29%) |
Apr 08, 2013 | 18.65 | 18.71 | 18.13 | 18.51 | 2,669,083 | -0.11(-0.58%) |
Apr 05, 2013 | 17.65 | 19.11 | 17.32 | 18.62 | 6,021,853 | +0.56(+3.09%) |
Apr 04, 2013 | 17.77 | 18.19 | 17.73 | 18.06 | 1,899,832 | +0.29(+1.62%) |
Apr 03, 2013 | 18.54 | 18.58 | 17.67 | 17.77 | 3,661,251 | -0.76(-4.08%) |
Apr 02, 2013 | 18.86 | 19.10 | 18.49 | 18.53 | 1,627,423 | -0.20(-1.06%) |
Apr 01, 2013 | 19.36 | 19.52 | 18.60 | 18.73 | 2,537,183 | -0.70(-3.61%) |
Mar 28, 2013 | 19.36 | 19.62 | 19.26 | 19.43 | 1,442,905 | +0.13(+0.65%) |
Mar 27, 2013 | 19.17 | 19.37 | 18.82 | 19.30 | 1,478,561 | -0.05(-0.23%) |
Mar 26, 2013 | 19.52 | 19.62 | 19.20 | 19.35 | 1,254,605 | -0.08(-0.42%) |
Mar 25, 2013 | 19.78 | 20.20 | 19.15 | 19.43 | 1,964,964 | -0.31(-1.55%) |
Mar 22, 2013 | 19.85 | 19.94 | 19.58 | 19.73 | 974,733 | -0.06(-0.32%) |
Mar 21, 2013 | 19.81 | 20.28 | 19.70 | 19.80 | 2,270,769 | -0.13(-0.68%) |
Mar 20, 2013 | 19.57 | 19.94 | 19.57 | 19.93 | 1,904,575 | +0.56(+2.88%) |
Mar 19, 2013 | 19.49 | 19.68 | 19.00 | 19.37 | 2,339,967 | -0.10(-0.51%) |
Mar 18, 2013 | 19.15 | 19.71 | 19.10 | 19.47 | 2,210,130 | -0.04(-0.18%) |
Mar 15, 2013 | 19.67 | 19.96 | 19.49 | 19.51 | 3,537,802 | -0.19(-0.96%) |
Mar 14, 2013 | 19.50 | 19.74 | 19.34 | 19.70 | 1,818,919 | +0.31(+1.58%) |
Mar 13, 2013 | 19.44 | 19.52 | 19.24 | 19.39 | 1,881,416 | -0.09(-0.46%) |
Mar 12, 2013 | 19.86 | 20.00 | 19.36 | 19.48 | 1,948,680 | -0.47(-2.34%) |
Mar 11, 2013 | 19.82 | 20.05 | 19.55 | 19.95 | 1,811,059 | +0.11(+0.54%) |
Mar 08, 2013 | 19.64 | 19.89 | 19.44 | 19.84 | 1,631,176 | +0.28(+1.43%) |
Mar 07, 2013 | 19.22 | 19.62 | 19.05 | 19.56 | 1,708,360 | +0.31(+1.59%) |
Mar 06, 2013 | 19.71 | 19.72 | 19.18 | 19.26 | 1,684,064 | -0.35(-1.79%) |
Mar 05, 2013 | 19.58 | 19.82 | 19.44 | 19.61 | 1,876,589 | +0.18(+0.93%) |
Mar 04, 2013 | 19.02 | 19.54 | 18.97 | 19.43 | 1,955,869 | +0.26(+1.36%) |