Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.87 | 19.06 | 18.74 | 18.96 | 3,162,437 | +0.31(+1.67%) |
May 30, 2013 | 18.63 | 18.84 | 18.62 | 18.65 | 0 | -0.10(-0.55%) |
May 29, 2013 | 18.74 | 18.94 | 18.67 | 18.75 | 2,286,701 | -0.19(-1.01%) |
May 28, 2013 | 18.77 | 19.13 | 18.77 | 18.94 | 3,899,928 | +0.45(+2.41%) |
May 24, 2013 | 18.18 | 18.59 | 18.11 | 18.49 | 0 | -0.05(-0.26%) |
May 23, 2013 | 18.98 | 18.98 | 17.79 | 18.54 | 0 | -0.92(-4.71%) |
May 22, 2013 | 19.58 | 19.87 | 19.36 | 19.46 | 0 | -0.17(-0.85%) |
May 21, 2013 | 19.61 | 19.79 | 19.45 | 19.63 | 0 | +0.02(+0.08%) |
May 20, 2013 | 19.32 | 19.75 | 19.21 | 19.61 | 0 | +0.47(+2.46%) |
May 17, 2013 | 19.03 | 19.28 | 18.97 | 19.14 | 0 | +0.17(+0.88%) |
May 16, 2013 | 19.32 | 19.36 | 18.91 | 18.97 | 3,701,396 | -0.22(-1.12%) |
May 15, 2013 | 19.49 | 19.57 | 19.09 | 19.19 | 0 | -0.52(-2.63%) |
May 13, 2013 | 19.85 | 19.90 | 19.55 | 19.71 | 2,396,818 | -0.08(-0.40%) |
May 10, 2013 | 19.81 | 19.92 | 19.67 | 19.79 | 0 | +0.08(+0.40%) |
May 09, 2013 | 19.73 | 19.95 | 19.54 | 19.71 | 0 | +0.01(+0.04%) |
May 08, 2013 | 19.92 | 19.92 | 19.53 | 19.70 | 0 | +0.20(+1.02%) |
May 07, 2013 | 19.91 | 19.96 | 19.30 | 19.50 | 5,878,129 | -0.22(-1.13%) |
May 06, 2013 | 19.93 | 20.05 | 19.72 | 19.72 | 3,574,722 | -0.01(-0.04%) |
May 03, 2013 | 19.77 | 19.89 | 19.36 | 19.73 | 0 | +0.37(+1.89%) |
May 02, 2013 | 19.51 | 19.63 | 19.13 | 19.36 | 0 | -0.01(-0.04%) |
May 01, 2013 | 19.63 | 19.75 | 19.27 | 19.37 | 0 | -0.25(-1.26%) |
Apr 30, 2013 | 19.45 | 19.87 | 19.15 | 19.62 | 4,965,040 | +0.33(+1.69%) |
Apr 29, 2013 | 19.56 | 19.58 | 19.04 | 19.29 | 4,772,602 | -0.06(-0.29%) |
Apr 26, 2013 | 19.24 | 19.42 | 19.34 | 19.35 | 4,642,656 | -0.06(-0.33%) |
Apr 25, 2013 | 19.06 | 19.50 | 18.93 | 19.41 | 5,645,466 | +0.56(+2.96%) |
Apr 24, 2013 | 18.69 | 19.13 | 18.69 | 18.85 | 0 | +0.26(+1.42%) |
Apr 23, 2013 | 18.42 | 18.73 | 18.28 | 18.59 | 3,605,883 | +0.22(+1.17%) |
Apr 22, 2013 | 18.30 | 18.49 | 18.12 | 18.38 | 3,247,880 | +0.37(+2.08%) |
Apr 19, 2013 | 17.69 | 18.04 | 17.51 | 18.00 | 6,170,123 | +0.56(+3.20%) |
Apr 18, 2013 | 17.78 | 17.85 | 17.33 | 17.44 | 6,151,830 | -0.21(-1.17%) |
Apr 17, 2013 | 17.96 | 18.09 | 17.47 | 17.65 | 8,910,763 | -0.69(-3.74%) |
Apr 16, 2013 | 18.28 | 18.40 | 18.01 | 18.34 | 6,221,112 | +0.42(+2.36%) |
Apr 15, 2013 | 18.73 | 18.73 | 17.88 | 17.91 | 7,342,924 | -0.90(-4.79%) |
Apr 12, 2013 | 18.47 | 18.82 | 18.33 | 18.81 | 3,491,362 | +0.31(+1.68%) |
Apr 11, 2013 | 18.60 | 18.72 | 18.39 | 18.50 | 2,989,514 | -0.18(-0.94%) |
Apr 10, 2013 | 18.34 | 18.89 | 18.30 | 18.68 | 5,297,075 | +0.49(+2.72%) |
Apr 09, 2013 | 18.26 | 18.34 | 17.98 | 18.18 | 4,896,438 | +0.04(+0.22%) |
Apr 08, 2013 | 17.21 | 18.20 | 17.21 | 18.14 | 4,849,741 | +0.76(+4.36%) |
Apr 05, 2013 | 17.24 | 17.42 | 16.35 | 17.39 | 10,722,126 | -0.42(-2.37%) |
Apr 04, 2013 | 17.99 | 18.01 | 17.61 | 17.81 | 4,329,229 | -0.14(-0.80%) |
Apr 03, 2013 | 18.30 | 18.40 | 17.80 | 17.95 | 7,585,902 | -0.39(-2.13%) |
Apr 02, 2013 | 18.53 | 18.58 | 18.23 | 18.34 | 8,988,503 | -0.01(-0.04%) |
Apr 01, 2013 | 18.57 | 18.63 | 18.12 | 18.35 | 7,746,530 | -0.26(-1.41%) |
Mar 28, 2013 | 18.45 | 18.65 | 18.28 | 18.61 | 5,254,499 | +0.15(+0.80%) |
Mar 27, 2013 | 18.16 | 18.53 | 17.99 | 18.47 | 5,651,960 | +0.07(+0.37%) |
Mar 26, 2013 | 18.26 | 18.43 | 18.02 | 18.40 | 5,612,209 | +0.36(+1.99%) |
Mar 25, 2013 | 17.69 | 18.19 | 17.65 | 18.04 | 5,989,724 | +0.49(+2.82%) |
Mar 22, 2013 | 17.41 | 17.68 | 17.38 | 17.55 | 2,667,272 | +0.10(+0.55%) |
Mar 21, 2013 | 17.20 | 17.73 | 17.13 | 17.45 | 6,926,027 | +0.20(+1.16%) |
Mar 20, 2013 | 16.32 | 17.33 | 16.26 | 17.25 | 8,692,174 | +1.12(+6.92%) |
Mar 19, 2013 | 16.28 | 16.75 | 16.07 | 16.14 | 10,137,047 | -0.07(-0.44%) |
Mar 18, 2013 | 16.10 | 16.40 | 15.86 | 16.21 | 7,911,465 | -0.17(-1.05%) |
Mar 15, 2013 | 16.54 | 16.57 | 16.08 | 16.38 | 5,507,654 | -0.17(-1.04%) |
Mar 14, 2013 | 16.62 | 16.70 | 16.37 | 16.55 | 3,014,295 | +0.00(+0.00%) |
Mar 13, 2013 | 16.44 | 16.60 | 16.18 | 16.55 | 6,147,994 | +0.10(+0.58%) |
Mar 12, 2013 | 16.63 | 16.73 | 16.31 | 16.45 | 5,316,300 | -0.28(-1.67%) |
Mar 11, 2013 | 16.65 | 16.97 | 16.49 | 16.73 | 7,864,328 | +0.14(+0.82%) |
Mar 08, 2013 | 16.34 | 16.61 | 16.28 | 16.60 | 5,010,669 | +0.46(+2.87%) |
Mar 07, 2013 | 15.62 | 16.30 | 15.59 | 16.14 | 5,213,644 | +0.49(+3.16%) |
Mar 06, 2013 | 15.46 | 15.74 | 15.39 | 15.64 | 4,856,361 | +0.26(+1.71%) |
Mar 05, 2013 | 15.38 | 15.48 | 15.13 | 15.38 | 2,990,759 | +0.17(+1.10%) |
Mar 04, 2013 | 15.15 | 15.27 | 14.91 | 15.21 | 4,235,079 | -0.25(-1.60%) |