Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.82 | 20.20 | 19.59 | 19.59 | 3,894,433 | -0.27(-1.38%) |
May 30, 2013 | 19.83 | 20.07 | 19.78 | 19.86 | 2,278,696 | +0.06(+0.30%) |
May 29, 2013 | 19.75 | 19.93 | 19.70 | 19.80 | 2,236,342 | -0.06(-0.30%) |
May 28, 2013 | 19.66 | 19.95 | 19.66 | 19.86 | 2,757,037 | +0.33(+1.68%) |
May 24, 2013 | 19.35 | 19.55 | 19.20 | 19.53 | 1,978,845 | +0.03(+0.14%) |
May 23, 2013 | 19.39 | 19.55 | 19.15 | 19.51 | 4,645,396 | -0.03(-0.14%) |
May 22, 2013 | 19.79 | 20.07 | 19.44 | 19.53 | 5,248,327 | -0.30(-1.52%) |
May 21, 2013 | 19.83 | 19.91 | 19.21 | 19.83 | 3,235,408 | +0.02(+0.10%) |
May 20, 2013 | 19.82 | 20.23 | 19.77 | 19.81 | 5,178,193 | -0.02(-0.10%) |
May 17, 2013 | 19.30 | 19.83 | 19.28 | 19.83 | 5,520,441 | +0.54(+2.81%) |
May 16, 2013 | 19.15 | 19.54 | 19.14 | 19.29 | 4,836,809 | +0.04(+0.21%) |
May 15, 2013 | 18.74 | 19.32 | 18.68 | 19.25 | 5,855,070 | +0.81(+4.39%) |
May 13, 2013 | 18.61 | 18.66 | 18.39 | 18.44 | 2,320,602 | -0.17(-0.93%) |
May 10, 2013 | 18.50 | 18.62 | 18.29 | 18.62 | 3,056,759 | +0.19(+1.05%) |
May 09, 2013 | 18.56 | 18.69 | 18.27 | 18.42 | 5,535,339 | -0.11(-0.61%) |
May 08, 2013 | 18.64 | 18.64 | 18.25 | 18.54 | 6,114,114 | -0.17(-0.93%) |
May 07, 2013 | 19.06 | 19.12 | 18.70 | 18.71 | 6,455,716 | -0.33(-1.76%) |
May 06, 2013 | 19.11 | 19.15 | 18.95 | 19.04 | 2,645,412 | -0.11(-0.56%) |
May 03, 2013 | 18.98 | 19.28 | 18.84 | 19.15 | 4,020,484 | +0.31(+1.67%) |
May 02, 2013 | 18.70 | 19.02 | 18.65 | 18.84 | 4,048,575 | +0.15(+0.79%) |
May 01, 2013 | 18.48 | 18.75 | 18.34 | 18.69 | 4,577,895 | +0.13(+0.68%) |
Apr 30, 2013 | 18.64 | 18.87 | 18.54 | 18.56 | 3,055,575 | -0.14(-0.75%) |
Apr 29, 2013 | 19.12 | 19.18 | 18.69 | 18.70 | 3,745,182 | -0.48(-2.48%) |
Apr 26, 2013 | 18.03 | 19.38 | 18.76 | 19.18 | 9,068,046 | +0.42(+2.25%) |
Apr 25, 2013 | 18.85 | 18.98 | 18.65 | 18.76 | 5,778,864 | -0.13(-0.67%) |
Apr 24, 2013 | 19.01 | 19.11 | 18.74 | 18.88 | 3,745,666 | -0.09(-0.46%) |
Apr 23, 2013 | 18.68 | 19.02 | 18.64 | 18.97 | 3,354,781 | +0.42(+2.27%) |
Apr 22, 2013 | 18.57 | 18.57 | 18.24 | 18.55 | 2,978,882 | -0.01(-0.07%) |
Apr 19, 2013 | 18.02 | 18.62 | 17.98 | 18.56 | 5,251,794 | +0.56(+3.12%) |
Apr 18, 2013 | 17.89 | 18.18 | 17.79 | 18.00 | 8,032,022 | +0.13(+0.75%) |
Apr 17, 2013 | 18.35 | 18.39 | 17.85 | 17.87 | 8,825,443 | -0.64(-3.44%) |
Apr 16, 2013 | 18.43 | 18.55 | 18.27 | 18.50 | 3,974,735 | +0.18(+0.99%) |
Apr 15, 2013 | 18.98 | 19.07 | 18.32 | 18.32 | 3,905,227 | -0.80(-4.20%) |
Apr 12, 2013 | 19.18 | 19.33 | 19.08 | 19.12 | 2,352,399 | -0.12(-0.63%) |
Apr 11, 2013 | 19.30 | 19.47 | 19.22 | 19.24 | 3,573,815 | -0.13(-0.66%) |
Apr 10, 2013 | 19.10 | 19.44 | 19.03 | 19.37 | 4,566,723 | +0.43(+2.30%) |
Apr 09, 2013 | 18.96 | 19.07 | 18.84 | 18.94 | 3,132,235 | -0.02(-0.11%) |
Apr 08, 2013 | 18.92 | 18.98 | 18.83 | 18.96 | 3,587,706 | +0.03(+0.18%) |
Apr 05, 2013 | 18.86 | 18.95 | 18.62 | 18.92 | 4,540,370 | -0.10(-0.53%) |
Apr 04, 2013 | 19.23 | 19.34 | 18.98 | 19.02 | 6,943,674 | -0.20(-1.04%) |
Apr 03, 2013 | 19.64 | 19.67 | 19.21 | 19.22 | 5,347,508 | -0.34(-1.74%) |
Apr 02, 2013 | 19.69 | 19.74 | 19.54 | 19.57 | 4,661,782 | -0.02(-0.10%) |
Apr 01, 2013 | 19.71 | 19.86 | 19.52 | 19.59 | 4,441,719 | -0.10(-0.51%) |
Mar 28, 2013 | 19.51 | 19.69 | 19.39 | 19.69 | 3,513,135 | +0.17(+0.89%) |
Mar 27, 2013 | 19.28 | 19.53 | 19.23 | 19.51 | 5,390,521 | +0.17(+0.86%) |
Mar 26, 2013 | 19.08 | 19.36 | 19.08 | 19.35 | 4,611,665 | +0.30(+1.58%) |
Mar 25, 2013 | 18.98 | 19.18 | 18.93 | 19.04 | 4,777,503 | +0.09(+0.49%) |
Mar 22, 2013 | 18.67 | 18.96 | 18.56 | 18.95 | 8,242,403 | +0.28(+1.51%) |
Mar 21, 2013 | 18.59 | 18.80 | 18.59 | 18.67 | 6,652,937 | +0.05(+0.25%) |
Mar 20, 2013 | 18.54 | 18.70 | 18.44 | 18.62 | 6,451,824 | +0.15(+0.83%) |
Mar 19, 2013 | 18.52 | 18.63 | 18.36 | 18.47 | 4,991,162 | -0.01(-0.07%) |
Mar 18, 2013 | 18.29 | 18.58 | 18.18 | 18.48 | 5,819,501 | +0.07(+0.40%) |
Mar 15, 2013 | 18.62 | 18.66 | 18.35 | 18.41 | 6,690,547 | -0.28(-1.50%) |
Mar 14, 2013 | 18.68 | 18.79 | 18.55 | 18.69 | 6,463,254 | -0.04(-0.21%) |
Mar 13, 2013 | 18.33 | 18.78 | 18.23 | 18.73 | 10,863,344 | +0.32(+1.73%) |
Mar 12, 2013 | 18.22 | 18.41 | 18.11 | 18.41 | 8,078,858 | +0.25(+1.35%) |
Mar 11, 2013 | 18.03 | 18.20 | 17.95 | 18.16 | 7,977,919 | +0.04(+0.22%) |
Mar 08, 2013 | 17.84 | 18.27 | 17.63 | 18.12 | 23,597,974 | +1.53(+9.21%) |
Mar 07, 2013 | 16.84 | 17.00 | 16.50 | 16.60 | 10,537,757 | -0.19(-1.11%) |
Mar 06, 2013 | 16.75 | 16.82 | 16.60 | 16.78 | 5,237,739 | +0.09(+0.56%) |
Mar 05, 2013 | 16.93 | 16.94 | 16.62 | 16.69 | 6,103,553 | -0.21(-1.26%) |
Mar 04, 2013 | 16.44 | 16.94 | 16.38 | 16.90 | 6,797,942 | +0.44(+2.66%) |