Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 18.38 | 18.38 | 18.24 | 18.26 | 4,995,921 | -0.20(-1.08%) |
May 30, 2013 | 18.47 | 18.50 | 18.42 | 18.46 | 1,421,947 | -0.01(-0.05%) |
May 29, 2013 | 18.33 | 18.47 | 18.31 | 18.47 | 2,346,760 | +0.01(+0.05%) |
May 28, 2013 | 18.45 | 18.50 | 18.40 | 18.46 | 1,952,513 | +0.15(+0.82%) |
May 27, 2013 | 18.32 | 18.35 | 18.31 | 18.31 | 1,955,147 | +0.02(+0.11%) |
May 24, 2013 | 18.22 | 18.30 | 18.20 | 18.29 | 2,742,193 | +0.00(+0.00%) |
May 23, 2013 | 18.26 | 18.33 | 18.19 | 18.29 | 4,476,909 | -0.15(-0.81%) |
May 22, 2013 | 18.49 | 18.64 | 18.40 | 18.44 | 6,983,801 | +0.06(+0.33%) |
May 21, 2013 | 18.28 | 18.51 | 18.25 | 18.38 | 6,585,495 | +0.15(+0.82%) |
May 17, 2013 | 18.23 | 18.23 | 18.23 | 0 | +0.22(+1.22%) | |
May 16, 2013 | 17.98 | 18.11 | 17.96 | 18.01 | 3,256,788 | +0.03(+0.17%) |
May 15, 2013 | 18.05 | 18.09 | 17.92 | 17.98 | 2,689,330 | -0.07(-0.39%) |
May 13, 2013 | 18.12 | 18.12 | 17.96 | 18.05 | 2,896,471 | -0.08(-0.44%) |
May 10, 2013 | 18.02 | 18.13 | 18.01 | 18.13 | 1,344,737 | +0.09(+0.50%) |
May 09, 2013 | 18.14 | 18.17 | 18.03 | 18.04 | 2,123,351 | -0.11(-0.61%) |
May 08, 2013 | 17.96 | 18.16 | 17.96 | 18.15 | 2,720,189 | +0.20(+1.11%) |
May 07, 2013 | 17.89 | 17.98 | 17.86 | 17.95 | 3,938,000 | +0.05(+0.28%) |
May 06, 2013 | 17.92 | 17.98 | 17.87 | 17.90 | 1,948,787 | +0.03(+0.17%) |
May 03, 2013 | 17.90 | 18.02 | 17.86 | 17.87 | 2,873,614 | +0.10(+0.56%) |
May 02, 2013 | 17.69 | 17.84 | 17.58 | 17.77 | 3,691,347 | +0.11(+0.62%) |
May 01, 2013 | 17.77 | 17.82 | 17.61 | 17.66 | 4,080,611 | -0.20(-1.12%) |
Apr 30, 2013 | 17.68 | 17.88 | 17.56 | 17.86 | 7,895,980 | +0.16(+0.90%) |
Apr 29, 2013 | 17.64 | 17.71 | 17.59 | 17.70 | 3,905,835 | +0.16(+0.91%) |
Apr 26, 2013 | 17.64 | 17.66 | 17.51 | 17.54 | 2,734,016 | -0.12(-0.68%) |
Apr 25, 2013 | 17.68 | 17.76 | 17.61 | 17.66 | 6,936,577 | -0.01(-0.06%) |
Apr 24, 2013 | 17.42 | 17.67 | 17.42 | 17.67 | 3,331,534 | +0.31(+1.79%) |
Apr 23, 2013 | 17.42 | 17.45 | 17.30 | 17.36 | 6,003,486 | -0.03(-0.17%) |
Apr 22, 2013 | 17.49 | 17.49 | 17.30 | 17.39 | 4,575,244 | +0.01(+0.06%) |
Apr 19, 2013 | 17.22 | 17.38 | 17.22 | 17.38 | 5,213,313 | +0.11(+0.64%) |
Apr 18, 2013 | 17.32 | 17.34 | 17.16 | 17.27 | 5,666,984 | +0.06(+0.35%) |
Apr 17, 2013 | 17.39 | 17.43 | 17.15 | 17.21 | 6,198,648 | -0.22(-1.26%) |
Apr 16, 2013 | 17.33 | 17.45 | 17.32 | 17.43 | 7,327,767 | +0.16(+0.93%) |
Apr 15, 2013 | 17.54 | 17.56 | 17.25 | 17.27 | 4,136,361 | -0.46(-2.59%) |
Apr 12, 2013 | 17.79 | 17.82 | 17.67 | 17.73 | 3,365,834 | -0.19(-1.06%) |
Apr 11, 2013 | 18.01 | 18.01 | 17.89 | 17.92 | 4,801,150 | -0.12(-0.67%) |
Apr 10, 2013 | 17.97 | 18.07 | 17.97 | 18.04 | 4,223,646 | +0.12(+0.67%) |
Apr 09, 2013 | 17.76 | 17.95 | 17.74 | 17.92 | 16,104,024 | +0.20(+1.13%) |
Apr 08, 2013 | 17.70 | 17.75 | 17.65 | 17.72 | 2,904,317 | +0.01(+0.06%) |
Apr 05, 2013 | 17.62 | 17.72 | 17.58 | 17.71 | 8,184,620 | -0.09(-0.51%) |
Apr 04, 2013 | 17.87 | 17.89 | 17.75 | 17.80 | 5,867,489 | -0.10(-0.56%) |
Apr 03, 2013 | 18.29 | 18.30 | 17.85 | 17.90 | 8,953,843 | -0.40(-2.19%) |
Apr 02, 2013 | 18.28 | 18.34 | 18.27 | 18.30 | 2,315,658 | +0.00(+0.00%) |
Apr 01, 2013 | 18.34 | 18.36 | 18.27 | 18.30 | 3,562,333 | -0.04(-0.22%) |
Mar 28, 2013 | 18.34 | 18.34 | 18.34 | 0 | +0.12(+0.66%) | |
Mar 27, 2013 | 18.22 | 18.27 | 18.14 | 18.22 | 5,242,660 | -0.05(-0.27%) |
Mar 26, 2013 | 18.25 | 18.29 | 18.21 | 18.27 | 7,787,466 | +0.04(+0.22%) |
Mar 25, 2013 | 18.40 | 18.40 | 18.19 | 18.23 | 4,822,411 | -0.17(-0.92%) |
Mar 22, 2013 | 18.30 | 18.43 | 18.30 | 18.40 | 2,253,416 | +0.10(+0.55%) |
Mar 21, 2013 | 18.50 | 18.50 | 18.30 | 18.30 | 4,951,179 | -0.34(-1.82%) |
Mar 20, 2013 | 18.60 | 18.64 | 18.56 | 18.64 | 4,998,842 | +0.11(+0.59%) |
Mar 19, 2013 | 18.52 | 18.62 | 18.49 | 18.53 | 4,337,708 | +0.04(+0.22%) |
Mar 18, 2013 | 18.53 | 18.59 | 18.49 | 18.49 | 3,674,802 | -0.14(-0.75%) |
Mar 15, 2013 | 18.59 | 18.70 | 18.57 | 18.63 | 5,167,941 | +0.05(+0.27%) |
Mar 14, 2013 | 18.49 | 18.61 | 18.48 | 18.58 | 2,403,799 | +0.10(+0.54%) |
Mar 13, 2013 | 18.70 | 18.70 | 18.45 | 18.48 | 3,287,988 | -0.19(-1.02%) |
Mar 12, 2013 | 18.67 | 18.72 | 18.63 | 18.67 | 2,196,055 | +0.02(+0.11%) |
Mar 11, 2013 | 18.58 | 18.67 | 18.57 | 18.65 | 1,963,411 | +0.04(+0.21%) |
Mar 08, 2013 | 18.63 | 18.63 | 18.54 | 18.61 | 3,222,507 | +0.01(+0.05%) |
Mar 07, 2013 | 18.66 | 18.69 | 18.57 | 18.60 | 3,301,903 | -0.02(-0.11%) |
Mar 06, 2013 | 18.57 | 18.62 | 18.52 | 18.62 | 4,120,888 | +0.11(+0.59%) |
Mar 05, 2013 | 18.56 | 18.63 | 18.48 | 18.51 | 4,992,904 | +0.06(+0.33%) |
Mar 04, 2013 | 18.54 | 18.54 | 18.43 | 18.45 | 4,441,257 | -0.11(-0.59%) |